| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2005 | JPY | 805.5 | 805.5 | 795 | 796.5 | 796.5 | -11 (-1.36%) | 8,400 |
| 27 Jun 2005 | JPY | 810 | 811 | 807.5 | 807.5 | 807.5 | -2.5 (-0.31%) | 3,000 |
| 24 Jun 2005 | JPY | 813 | 815 | 810 | 810 | 810 | -5 (-0.61%) | 6,600 |
| 23 Jun 2005 | JPY | 814 | 815.5 | 810 | 815 | 815 | +7.5 (+0.93%) | 8,000 |
| 22 Jun 2005 | JPY | 806 | 812.5 | 805.5 | 807.5 | 807.5 | 0.0 (0.0%) | 6,000 |
| 21 Jun 2005 | JPY | 807.5 | 808 | 805 | 807.5 | 807.5 | -15 (-1.82%) | 14,800 |
| 20 Jun 2005 | JPY | 825 | 825 | 818 | 822.5 | 822.5 | +7.5 (+0.92%) | 6,000 |
| 17 Jun 2005 | JPY | 823.5 | 823.5 | 815 | 815 | 815 | -10 (-1.21%) | 3,400 |
| 16 Jun 2005 | JPY | 823 | 830 | 823 | 825 | 825 | +5 (+0.61%) | 1,400 |
| 15 Jun 2005 | JPY | 847.5 | 847.5 | 820 | 820 | 820 | +2.5 (+0.31%) | 7,200 |
| 14 Jun 2005 | JPY | 817.5 | 817.5 | 815 | 817.5 | 817.5 | 0.0 (0.0%) | 9,800 |
| 13 Jun 2005 | JPY | 817.5 | 820 | 817.5 | 817.5 | 817.5 | +2 (+0.25%) | 4,400 |
| 10 Jun 2005 | JPY | 815 | 815.5 | 815 | 815.5 | 815.5 | +0.5 (+0.06%) | 5,400 |
| 9 Jun 2005 | JPY | 809 | 815 | 807.5 | 815 | 815 | +5 (+0.62%) | 2,600 |
| 8 Jun 2005 | JPY | 812.5 | 812.5 | 810 | 810 | 810 | -2.5 (-0.31%) | 1,600 |
| 7 Jun 2005 | JPY | 816.5 | 816.5 | 811 | 812.5 | 812.5 | -1 (-0.12%) | 6,400 |
| 6 Jun 2005 | JPY | 828.5 | 830 | 813.5 | 813.5 | 813.5 | 0.0 (0.0%) | 12,800 |
| 3 Jun 2005 | JPY | 820 | 820 | 812.5 | 813.5 | 813.5 | +3 (+0.37%) | 5,200 |
| 2 Jun 2005 | JPY | 819 | 819 | 810 | 810.5 | 810.5 | -11.5 (-1.40%) | 6,600 |
| 1 Jun 2005 | JPY | 821.5 | 845 | 820 | 822 | 822 | +2 (+0.24%) | 16,600 |
| 31 May 2005 | JPY | 836.5 | 836.5 | 820 | 820 | 820 | +4.5 (+0.55%) | 8,800 |
| 30 May 2005 | JPY | 815.5 | 815.5 | 815 | 815.5 | 815.5 | +2 (+0.25%) | 1,400 |
| 27 May 2005 | JPY | 813.5 | 813.5 | 812.5 | 813.5 | 813.5 | -4 (-0.49%) | 2,000 |
| 26 May 2005 | JPY | 835 | 835 | 812.5 | 817.5 | 817.5 | +4.5 (+0.55%) | 5,600 |
| 25 May 2005 | JPY | 825 | 830 | 810 | 813 | 813 | -17 (-2.05%) | 3,600 |
| 24 May 2005 | JPY | 850 | 850 | 830 | 830 | 830 | -20 (-2.35%) | 19,400 |
| 23 May 2005 | JPY | 845.5 | 855 | 845 | 850 | 850 | +4.5 (+0.53%) | 6,200 |
| 20 May 2005 | JPY | 855 | 855 | 845.5 | 845.5 | 845.5 | +13 (+1.56%) | 9,400 |
| 19 May 2005 | JPY | 835 | 836 | 832.5 | 832.5 | 832.5 | +2.5 (+0.30%) | 4,200 |
| 18 May 2005 | JPY | 840.5 | 841.5 | 830 | 830 | 830 | -10.5 (-1.25%) | 6,600 |
