| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 623.75 | 631.25 | 623.75 | 625 | 625 | +2.5 (+0.40%) | 16,400 |
| 1 Jun 2005 | JPY | 625 | 632.5 | 612.5 | 622.5 | 622.5 | -2.5 (-0.40%) | 101,200 |
| 31 May 2005 | JPY | 638.75 | 640 | 623.75 | 625 | 625 | -1.25 (-0.20%) | 89,600 |
| 30 May 2005 | JPY | 631.25 | 632.5 | 626.25 | 626.25 | 626.25 | -5 (-0.79%) | 15,200 |
| 27 May 2005 | JPY | 625 | 632.5 | 623.75 | 631.25 | 631.25 | +6.25 (+1%) | 62,800 |
| 26 May 2005 | JPY | 625 | 626.25 | 621.25 | 625 | 625 | -7.5 (-1.19%) | 56,000 |
| 25 May 2005 | JPY | 628.75 | 642.5 | 626.25 | 632.5 | 632.5 | +3.75 (+0.60%) | 68,400 |
| 24 May 2005 | JPY | 637.5 | 637.5 | 628.75 | 628.75 | 628.75 | -8.75 (-1.37%) | 32,000 |
| 23 May 2005 | JPY | 648.75 | 651.25 | 630 | 637.5 | 637.5 | -12.5 (-1.92%) | 33,600 |
| 20 May 2005 | JPY | 626.25 | 650 | 622.5 | 650 | 650 | +12.5 (+1.96%) | 69,600 |
| 19 May 2005 | JPY | 655 | 662.5 | 637.5 | 637.5 | 637.5 | -12.5 (-1.92%) | 53,600 |
| 18 May 2005 | JPY | 643.75 | 650 | 643.75 | 650 | 650 | +5 (+0.78%) | 14,800 |
| 17 May 2005 | JPY | 637.5 | 657.5 | 625 | 645 | 645 | +17.5 (+2.79%) | 74,800 |
| 16 May 2005 | JPY | 662.5 | 663.75 | 627.5 | 627.5 | 627.5 | -35 (-5.28%) | 46,800 |
| 13 May 2005 | JPY | 698.75 | 700 | 653.75 | 662.5 | 662.5 | -37.5 (-5.36%) | 75,600 |
| 12 May 2005 | JPY | 697.5 | 701.25 | 668.75 | 700 | 700 | +5 (+0.72%) | 98,000 |
| 11 May 2005 | JPY | 693.75 | 700 | 671.25 | 695 | 695 | -5 (-0.71%) | 81,600 |
| 10 May 2005 | JPY | 698.75 | 716.25 | 688.75 | 700 | 700 | +8.75 (+1.27%) | 251,200 |
| 9 May 2005 | JPY | 687.5 | 701.25 | 683.75 | 691.25 | 691.25 | +3.75 (+0.55%) | 98,800 |
| 6 May 2005 | JPY | 693.75 | 695 | 686.25 | 687.5 | 687.5 | -1.25 (-0.18%) | 86,000 |
| 5 May 2005 | JPY | 688.75 | 688.75 | 688.75 | 688.75 | 688.75 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 688.75 | 688.75 | 688.75 | 688.75 | 688.75 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 688.75 | 688.75 | 688.75 | 688.75 | 688.75 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 698.75 | 712.5 | 681.25 | 688.75 | 688.75 | +2.5 (+0.36%) | 172,800 |
| 29 Apr 2005 | JPY | 686.25 | 686.25 | 686.25 | 686.25 | 686.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 656.25 | 687.5 | 646.25 | 686.25 | 686.25 | +53.75 (+8.50%) | 253,600 |
| 27 Apr 2005 | JPY | 636.25 | 637.5 | 625 | 632.5 | 632.5 | -5 (-0.78%) | 70,800 |
| 26 Apr 2005 | JPY | 640 | 641.25 | 628.75 | 637.5 | 637.5 | 0.0 (0.0%) | 48,400 |
| 25 Apr 2005 | JPY | 640 | 645 | 637.5 | 637.5 | 637.5 | -5 (-0.78%) | 48,400 |
| 22 Apr 2005 | JPY | 642.5 | 651.25 | 637.5 | 642.5 | 642.5 | 0.0 (0.0%) | 63,200 |
