| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 190.25 | 193.75 | 190 | 192.5 | 192.5 | +1.25 (+0.65%) | 22,000 |
| 2 Jun 2005 | JPY | 193.75 | 193.75 | 188.75 | 191.25 | 191.25 | -2.5 (-1.29%) | 30,000 |
| 1 Jun 2005 | JPY | 192 | 193.75 | 192 | 193.75 | 193.75 | 0.0 (0.0%) | 29,200 |
| 31 May 2005 | JPY | 193.5 | 194.75 | 193.5 | 193.75 | 193.75 | +0.75 (+0.39%) | 18,000 |
| 30 May 2005 | JPY | 192.5 | 196 | 192 | 193 | 193 | +0.5 (+0.26%) | 52,800 |
| 27 May 2005 | JPY | 188.75 | 192.5 | 188.75 | 192.5 | 192.5 | +3.75 (+1.99%) | 13,600 |
| 26 May 2005 | JPY | 192.5 | 192.5 | 188.25 | 188.75 | 188.75 | -2.5 (-1.31%) | 42,800 |
| 25 May 2005 | JPY | 195 | 204.25 | 190.75 | 191.25 | 191.25 | -3.75 (-1.92%) | 210,800 |
| 24 May 2005 | JPY | 195.75 | 198 | 195 | 195 | 195 | 0.0 (0.0%) | 50,400 |
| 23 May 2005 | JPY | 193.5 | 196.25 | 192.75 | 195 | 195 | +2.25 (+1.17%) | 29,600 |
| 20 May 2005 | JPY | 200 | 200 | 192.5 | 192.75 | 192.75 | -7.25 (-3.63%) | 123,600 |
| 19 May 2005 | JPY | 200 | 201.25 | 195 | 200 | 200 | +1.25 (+0.63%) | 74,000 |
| 18 May 2005 | JPY | 198.75 | 200 | 195 | 198.75 | 198.75 | +5 (+2.58%) | 56,400 |
| 17 May 2005 | JPY | 206.75 | 208.75 | 190 | 193.75 | 193.75 | -15 (-7.19%) | 158,800 |
| 16 May 2005 | JPY | 215 | 218.75 | 205 | 208.75 | 208.75 | -3.75 (-1.76%) | 216,800 |
| 13 May 2005 | JPY | 195 | 212.5 | 191.25 | 212.5 | 212.5 | +15 (+7.59%) | 253,600 |
| 12 May 2005 | JPY | 200 | 202 | 194.5 | 197.5 | 197.5 | -2.25 (-1.13%) | 107,200 |
| 11 May 2005 | JPY | 198 | 199.75 | 196.75 | 199.75 | 199.75 | -3.25 (-1.60%) | 130,000 |
| 10 May 2005 | JPY | 206.75 | 207.5 | 201.5 | 203 | 203 | -8 (-3.79%) | 253,600 |
| 9 May 2005 | JPY | 224 | 224 | 206.25 | 211 | 211 | -14 (-6.22%) | 352,800 |
| 6 May 2005 | JPY | 230 | 230 | 217.75 | 225 | 225 | +20 (+9.76%) | 1,135,200 |
| 5 May 2005 | JPY | 205 | 205 | 205 | 205 | 205 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 205 | 205 | 205 | 205 | 205 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 205 | 205 | 205 | 205 | 205 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 205 | 205 | 205 | 205 | 205 | +25 (+13.89%) | 87,200 |
| 29 Apr 2005 | JPY | 180 | 180 | 180 | 180 | 180 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 178.75 | 180 | 177.5 | 180 | 180 | +1.25 (+0.70%) | 20,000 |
| 27 Apr 2005 | JPY | 179.75 | 180 | 178.75 | 178.75 | 178.75 | -1 (-0.56%) | 34,400 |
| 26 Apr 2005 | JPY | 178.75 | 181.25 | 178.75 | 179.75 | 179.75 | +1 (+0.56%) | 33,200 |
| 25 Apr 2005 | JPY | 177.75 | 180 | 177.5 | 178.75 | 178.75 | -1.25 (-0.69%) | 23,600 |
