| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | JPY | 504 | 516 | 502 | 512 | 512 | +9 (+1.79%) | 11,618,000 |
| 21 Jun 2005 | JPY | 505 | 506 | 502 | 503 | 503 | -2 (-0.40%) | 4,514,000 |
| 20 Jun 2005 | JPY | 511 | 512 | 504 | 505 | 505 | -6 (-1.17%) | 4,398,000 |
| 17 Jun 2005 | JPY | 512 | 513 | 507 | 511 | 511 | 0.0 (0.0%) | 5,336,000 |
| 16 Jun 2005 | JPY | 508 | 512 | 506 | 511 | 511 | +4 (+0.79%) | 5,746,000 |
| 15 Jun 2005 | JPY | 505 | 508 | 504 | 507 | 507 | +4 (+0.80%) | 3,551,000 |
| 14 Jun 2005 | JPY | 499 | 507 | 499 | 503 | 503 | +2 (+0.40%) | 4,783,000 |
| 13 Jun 2005 | JPY | 503 | 504 | 498 | 501 | 501 | -2 (-0.40%) | 3,969,000 |
| 10 Jun 2005 | JPY | 503 | 506 | 500 | 503 | 503 | -5 (-0.98%) | 11,321,000 |
| 9 Jun 2005 | JPY | 514 | 514 | 504 | 508 | 508 | -3 (-0.59%) | 4,080,000 |
| 8 Jun 2005 | JPY | 512 | 514 | 509 | 511 | 511 | 0.0 (0.0%) | 3,126,000 |
| 7 Jun 2005 | JPY | 508 | 511 | 505 | 511 | 511 | +3 (+0.59%) | 3,782,000 |
| 6 Jun 2005 | JPY | 512 | 512 | 501 | 508 | 508 | -5 (-0.97%) | 4,952,000 |
| 3 Jun 2005 | JPY | 518 | 518 | 511 | 513 | 513 | -5 (-0.97%) | 3,711,000 |
| 2 Jun 2005 | JPY | 512 | 521 | 512 | 518 | 518 | +7 (+1.37%) | 6,768,000 |
| 1 Jun 2005 | JPY | 507 | 512 | 507 | 511 | 511 | +1 (+0.20%) | 4,156,000 |
| 31 May 2005 | JPY | 509 | 514 | 505 | 510 | 510 | +3 (+0.59%) | 6,268,000 |
| 30 May 2005 | JPY | 509 | 509 | 506 | 507 | 507 | -2 (-0.39%) | 3,804,000 |
| 27 May 2005 | JPY | 507 | 511 | 504 | 509 | 509 | +7 (+1.39%) | 4,620,000 |
| 26 May 2005 | JPY | 497 | 505 | 495 | 502 | 502 | +9 (+1.83%) | 7,178,000 |
| 25 May 2005 | JPY | 511 | 512 | 493 | 493 | 493 | -18 (-3.52%) | 6,281,000 |
| 24 May 2005 | JPY | 508 | 511 | 506 | 511 | 511 | +5 (+0.99%) | 3,628,000 |
| 23 May 2005 | JPY | 506 | 510 | 502 | 506 | 506 | +1 (+0.20%) | 4,511,000 |
| 20 May 2005 | JPY | 507 | 509 | 502 | 505 | 505 | -2 (-0.39%) | 4,645,000 |
| 19 May 2005 | JPY | 508 | 509 | 503 | 507 | 507 | +9 (+1.81%) | 6,142,000 |
| 18 May 2005 | JPY | 496 | 510 | 496 | 498 | 498 | -8 (-1.58%) | 5,496,000 |
| 17 May 2005 | JPY | 515 | 517 | 499 | 506 | 506 | +1 (+0.20%) | 5,289,000 |
| 16 May 2005 | JPY | 510 | 513 | 504 | 505 | 505 | -12 (-2.32%) | 7,760,000 |
| 13 May 2005 | JPY | 521 | 528 | 515 | 517 | 517 | -13 (-2.45%) | 8,731,000 |
| 12 May 2005 | JPY | 542 | 546 | 527 | 530 | 530 | -12 (-2.21%) | 5,394,000 |
