| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2005 | JPY | 904 | 910 | 898 | 904 | 904 | +4 (+0.44%) | 438,500 |
| 21 Jun 2005 | JPY | 892 | 908 | 892 | 900 | 900 | +4 (+0.45%) | 664,000 |
| 20 Jun 2005 | JPY | 898 | 898 | 892 | 896 | 896 | -2 (-0.22%) | 307,500 |
| 17 Jun 2005 | JPY | 898 | 900 | 894 | 898 | 898 | +4 (+0.45%) | 374,500 |
| 16 Jun 2005 | JPY | 888 | 898 | 888 | 894 | 894 | +8 (+0.90%) | 325,000 |
| 15 Jun 2005 | JPY | 892 | 894 | 884 | 886 | 886 | -4 (-0.45%) | 357,500 |
| 14 Jun 2005 | JPY | 894 | 898 | 888 | 890 | 890 | -4 (-0.45%) | 276,000 |
| 13 Jun 2005 | JPY | 890 | 906 | 890 | 894 | 894 | +10 (+1.13%) | 887,500 |
| 10 Jun 2005 | JPY | 866 | 888 | 866 | 884 | 884 | +20 (+2.31%) | 2,204,500 |
| 9 Jun 2005 | JPY | 876 | 878 | 862 | 864 | 864 | -14 (-1.59%) | 394,500 |
| 8 Jun 2005 | JPY | 884 | 884 | 876 | 878 | 878 | -2 (-0.23%) | 397,000 |
| 7 Jun 2005 | JPY | 878 | 888 | 874 | 880 | 880 | +8 (+0.92%) | 466,000 |
| 6 Jun 2005 | JPY | 866 | 874 | 862 | 872 | 872 | +8 (+0.93%) | 400,000 |
| 3 Jun 2005 | JPY | 878 | 882 | 854 | 864 | 864 | -16 (-1.82%) | 897,500 |
| 2 Jun 2005 | JPY | 892 | 892 | 878 | 880 | 880 | -12 (-1.35%) | 619,000 |
| 1 Jun 2005 | JPY | 886 | 896 | 882 | 892 | 892 | 0.0 (0.0%) | 525,500 |
| 31 May 2005 | JPY | 880 | 894 | 876 | 892 | 892 | +4 (+0.45%) | 605,000 |
| 30 May 2005 | JPY | 868 | 896 | 868 | 888 | 888 | +24 (+2.78%) | 1,092,000 |
| 27 May 2005 | JPY | 850 | 866 | 850 | 864 | 864 | +16 (+1.89%) | 630,500 |
| 26 May 2005 | JPY | 834 | 852 | 834 | 848 | 848 | +6 (+0.71%) | 596,000 |
| 25 May 2005 | JPY | 850 | 854 | 838 | 842 | 842 | -6 (-0.71%) | 582,000 |
| 24 May 2005 | JPY | 858 | 858 | 846 | 848 | 848 | -10 (-1.17%) | 348,000 |
| 23 May 2005 | JPY | 848 | 862 | 838 | 858 | 858 | +6 (+0.70%) | 516,000 |
| 20 May 2005 | JPY | 850 | 856 | 844 | 852 | 852 | -6 (-0.70%) | 602,000 |
| 19 May 2005 | JPY | 836 | 862 | 834 | 858 | 858 | +30 (+3.62%) | 698,500 |
| 18 May 2005 | JPY | 832 | 832 | 826 | 828 | 828 | +4 (+0.49%) | 505,500 |
| 17 May 2005 | JPY | 836 | 838 | 822 | 824 | 824 | -4 (-0.48%) | 507,000 |
| 16 May 2005 | JPY | 854 | 856 | 826 | 828 | 828 | -32 (-3.72%) | 543,000 |
| 13 May 2005 | JPY | 854 | 870 | 850 | 860 | 860 | 0.0 (0.0%) | 861,500 |
| 12 May 2005 | JPY | 850 | 864 | 848 | 860 | 860 | +4 (+0.47%) | 817,500 |
