| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | JPY | 532.5 | 542.5 | 532.5 | 535 | 535 | 0.0 (0.0%) | 40,000 |
| 9 Jun 2005 | JPY | 530 | 545 | 525 | 535 | 535 | -7.5 (-1.38%) | 80,000 |
| 8 Jun 2005 | JPY | 552.5 | 552.5 | 530 | 542.5 | 542.5 | -15 (-2.69%) | 80,000 |
| 7 Jun 2005 | JPY | 557.5 | 562.5 | 550 | 557.5 | 557.5 | -5 (-0.89%) | 80,000 |
| 6 Jun 2005 | JPY | 542.5 | 562.5 | 530 | 562.5 | 562.5 | +15 (+2.74%) | 80,000 |
| 3 Jun 2005 | JPY | 560 | 562.5 | 537.5 | 547.5 | 547.5 | -15 (-2.67%) | 80,000 |
| 2 Jun 2005 | JPY | 540 | 570 | 532.5 | 562.5 | 562.5 | +32.5 (+6.13%) | 320,000 |
| 1 Jun 2005 | JPY | 520 | 530 | 515 | 530 | 530 | +10 (+1.92%) | 80,000 |
| 31 May 2005 | JPY | 520 | 527.5 | 515 | 520 | 520 | -10 (-1.89%) | 40,000 |
| 30 May 2005 | JPY | 522.5 | 530 | 517.5 | 530 | 530 | +5 (+0.95%) | 40,000 |
| 27 May 2005 | JPY | 520 | 530 | 517.5 | 525 | 525 | -5 (-0.94%) | 40,000 |
| 26 May 2005 | JPY | 522.5 | 545 | 510 | 530 | 530 | 0.0 (0.0%) | 40,000 |
| 25 May 2005 | JPY | 545 | 550 | 530 | 530 | 530 | -12.5 (-2.30%) | 40,000 |
| 24 May 2005 | JPY | 552.5 | 555 | 542.5 | 542.5 | 542.5 | -5 (-0.91%) | 40,000 |
| 23 May 2005 | JPY | 545 | 550 | 542.5 | 547.5 | 547.5 | +7.5 (+1.39%) | 31,600 |
| 20 May 2005 | JPY | 532.5 | 555 | 532.5 | 540 | 540 | -2.5 (-0.46%) | 80,000 |
| 19 May 2005 | JPY | 552.5 | 552.5 | 520 | 542.5 | 542.5 | 0.0 (0.0%) | 40,000 |
| 18 May 2005 | JPY | 520 | 552.5 | 507.5 | 542.5 | 542.5 | +12.5 (+2.36%) | 120,000 |
| 17 May 2005 | JPY | 560 | 572.5 | 527.5 | 530 | 530 | -32.5 (-5.78%) | 160,000 |
| 16 May 2005 | JPY | 562.5 | 590 | 560 | 562.5 | 562.5 | -22.5 (-3.85%) | 160,000 |
| 13 May 2005 | JPY | 580 | 585 | 575 | 585 | 585 | -2.5 (-0.43%) | 40,000 |
| 12 May 2005 | JPY | 600 | 600 | 585 | 587.5 | 587.5 | -5 (-0.84%) | 40,000 |
| 11 May 2005 | JPY | 607.5 | 607.5 | 590 | 592.5 | 592.5 | -15 (-2.47%) | 80,000 |
| 10 May 2005 | JPY | 612.5 | 620 | 595 | 607.5 | 607.5 | 0.0 (0.0%) | 120,000 |
| 9 May 2005 | JPY | 597.5 | 617.5 | 597.5 | 607.5 | 607.5 | +5 (+0.83%) | 120,000 |
| 6 May 2005 | JPY | 577.5 | 602.5 | 570 | 602.5 | 602.5 | +30 (+5.24%) | 120,000 |
| 5 May 2005 | JPY | 572.5 | 572.5 | 572.5 | 572.5 | 572.5 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 572.5 | 572.5 | 572.5 | 572.5 | 572.5 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 572.5 | 572.5 | 572.5 | 572.5 | 572.5 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 575 | 580 | 565 | 572.5 | 572.5 | -5 (-0.87%) | 80,000 |
