| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 378 | 378 | 374 | 376 | 376 | -2 (-0.53%) | 51,000 |
| 2 Jun 2005 | JPY | 380 | 380 | 373 | 378 | 378 | 0.0 (0.0%) | 142,000 |
| 1 Jun 2005 | JPY | 376 | 378 | 372 | 378 | 378 | +1 (+0.27%) | 63,000 |
| 31 May 2005 | JPY | 373 | 377 | 368 | 377 | 377 | +5 (+1.34%) | 92,000 |
| 30 May 2005 | JPY | 369 | 374 | 369 | 372 | 372 | +4 (+1.09%) | 72,000 |
| 27 May 2005 | JPY | 361 | 368 | 361 | 368 | 368 | +8 (+2.22%) | 58,000 |
| 26 May 2005 | JPY | 365 | 365 | 360 | 360 | 360 | -4 (-1.10%) | 62,000 |
| 25 May 2005 | JPY | 376 | 376 | 364 | 364 | 364 | -12 (-3.19%) | 145,000 |
| 24 May 2005 | JPY | 378 | 378 | 371 | 376 | 376 | +3 (+0.80%) | 149,000 |
| 23 May 2005 | JPY | 366 | 375 | 363 | 373 | 373 | +6 (+1.63%) | 149,000 |
| 20 May 2005 | JPY | 364 | 369 | 363 | 367 | 367 | -2 (-0.54%) | 90,000 |
| 19 May 2005 | JPY | 358 | 369 | 358 | 369 | 369 | +8 (+2.22%) | 192,000 |
| 18 May 2005 | JPY | 355 | 367 | 353 | 361 | 361 | +12 (+3.44%) | 164,000 |
| 17 May 2005 | JPY | 361 | 366 | 348 | 349 | 349 | -7 (-1.97%) | 282,000 |
| 16 May 2005 | JPY | 369 | 369 | 356 | 356 | 356 | -9 (-2.47%) | 145,000 |
| 13 May 2005 | JPY | 368 | 369 | 365 | 365 | 365 | -6 (-1.62%) | 95,000 |
| 12 May 2005 | JPY | 373 | 374 | 371 | 371 | 371 | +1 (+0.27%) | 42,000 |
| 11 May 2005 | JPY | 373 | 375 | 370 | 370 | 370 | -5 (-1.33%) | 101,000 |
| 10 May 2005 | JPY | 380 | 381 | 374 | 375 | 375 | -1 (-0.27%) | 101,000 |
| 9 May 2005 | JPY | 378 | 379 | 373 | 376 | 376 | +3 (+0.80%) | 55,000 |
| 6 May 2005 | JPY | 375 | 375 | 371 | 373 | 373 | +2 (+0.54%) | 62,000 |
| 5 May 2005 | JPY | 371 | 371 | 371 | 371 | 371 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 371 | 371 | 371 | 371 | 371 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 371 | 371 | 371 | 371 | 371 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 371 | 372 | 368 | 371 | 371 | +1 (+0.27%) | 43,000 |
| 29 Apr 2005 | JPY | 370 | 370 | 370 | 370 | 370 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 370 | 374 | 368 | 370 | 370 | -1 (-0.27%) | 79,000 |
| 27 Apr 2005 | JPY | 373 | 373 | 370 | 371 | 371 | -2 (-0.54%) | 52,000 |
| 26 Apr 2005 | JPY | 373 | 376 | 370 | 373 | 373 | -1 (-0.27%) | 60,000 |
| 25 Apr 2005 | JPY | 377 | 377 | 370 | 374 | 374 | -3 (-0.80%) | 90,000 |
