| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 1,880.7847 | 1,895.257 | 1,859.0834 | 1,880.7847 | 1,880.7847 | -18.09 (-0.95%) | 22,464 |
| 1 Jun 2005 | JPY | 1,913.3403 | 1,931.4236 | 1,884.4028 | 1,898.875 | 1,898.875 | -39.785 (-2.05%) | 13,248 |
| 31 May 2005 | JPY | 1,924.1875 | 1,938.6597 | 1,913.3403 | 1,938.6597 | 1,938.6597 | +21.701 (+1.13%) | 21,024 |
| 30 May 2005 | JPY | 1,909.7222 | 1,916.9584 | 1,880.7847 | 1,916.9584 | 1,916.9584 | +7.236 (+0.38%) | 13,968 |
| 27 May 2005 | JPY | 1,909.7222 | 1,909.7222 | 1,888.0209 | 1,909.7222 | 1,909.7222 | 0.0 (0.0%) | 9,504 |
| 26 May 2005 | JPY | 1,859.0834 | 1,909.7222 | 1,859.0834 | 1,909.7222 | 1,909.7222 | +7.236 (+0.38%) | 20,880 |
| 25 May 2005 | JPY | 1,888.0209 | 1,902.4861 | 1,859.0834 | 1,902.4861 | 1,902.4861 | +10.847 (+0.57%) | 46,944 |
| 24 May 2005 | JPY | 1,884.4028 | 1,902.4861 | 1,880.7847 | 1,891.6389 | 1,891.6389 | +3.618 (+0.19%) | 10,944 |
| 23 May 2005 | JPY | 1,880.7847 | 1,909.7222 | 1,866.3195 | 1,888.0209 | 1,888.0209 | +7.236 (+0.38%) | 20,880 |
| 20 May 2005 | JPY | 1,819.2986 | 1,916.9584 | 1,815.6805 | 1,880.7847 | 1,880.7847 | +65.104 (+3.59%) | 47,808 |
| 19 May 2005 | JPY | 1,793.9791 | 1,815.6805 | 1,779.5139 | 1,815.6805 | 1,815.6805 | +21.701 (+1.21%) | 35,136 |
| 18 May 2005 | JPY | 1,797.5972 | 1,819.2986 | 1,793.9791 | 1,793.9791 | 1,793.9791 | -32.556 (-1.78%) | 15,264 |
| 17 May 2005 | JPY | 1,841 | 1,844.618 | 1,815.6805 | 1,826.5347 | 1,826.5347 | -18.083 (-0.98%) | 11,376 |
| 16 May 2005 | JPY | 1,848.2361 | 1,873.5555 | 1,841 | 1,844.618 | 1,844.618 | -36.167 (-1.92%) | 9,072 |
| 13 May 2005 | JPY | 1,862.7014 | 1,891.6389 | 1,859.0834 | 1,880.7847 | 1,880.7847 | -10.854 (-0.57%) | 6,336 |
| 12 May 2005 | JPY | 1,898.875 | 1,945.8889 | 1,891.6389 | 1,891.6389 | 1,891.6389 | -32.549 (-1.69%) | 10,656 |
| 11 May 2005 | JPY | 1,924.1875 | 1,945.8889 | 1,920.5764 | 1,924.1875 | 1,924.1875 | -28.938 (-1.48%) | 12,960 |
| 10 May 2005 | JPY | 1,935.0416 | 1,953.125 | 1,924.1875 | 1,953.125 | 1,953.125 | +28.938 (+1.50%) | 38,016 |
| 9 May 2005 | JPY | 1,906.1041 | 1,935.0416 | 1,880.7847 | 1,924.1875 | 1,924.1875 | +28.93 (+1.53%) | 20,880 |
| 6 May 2005 | JPY | 1,898.875 | 1,898.875 | 1,866.3195 | 1,895.257 | 1,895.257 | +7.236 (+0.38%) | 6,768 |
| 5 May 2005 | JPY | 1,888.0209 | 1,888.0209 | 1,888.0209 | 1,888.0209 | 1,888.0209 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 1,888.0209 | 1,888.0209 | 1,888.0209 | 1,888.0209 | 1,888.0209 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 1,888.0209 | 1,888.0209 | 1,888.0209 | 1,888.0209 | 1,888.0209 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 1,906.1041 | 1,906.1041 | 1,837.382 | 1,888.0209 | 1,888.0209 | +7.236 (+0.38%) | 27,936 |
| 29 Apr 2005 | JPY | 1,880.7847 | 1,880.7847 | 1,880.7847 | 1,880.7847 | 1,880.7847 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 1,880.7847 | 1,888.0209 | 1,866.3195 | 1,880.7847 | 1,880.7847 | -7.236 (-0.38%) | 20,736 |
| 27 Apr 2005 | JPY | 1,866.3195 | 1,895.257 | 1,859.0834 | 1,888.0209 | 1,888.0209 | +3.618 (+0.19%) | 36,432 |
| 26 Apr 2005 | JPY | 1,855.4722 | 1,884.4028 | 1,833.7709 | 1,884.4028 | 1,884.4028 | +25.319 (+1.36%) | 41,040 |
| 25 Apr 2005 | JPY | 1,851.8541 | 1,888.0209 | 1,822.9166 | 1,859.0834 | 1,859.0834 | 0.0 (0.0%) | 38,880 |
| 22 Apr 2005 | JPY | 1,804.8334 | 1,859.0834 | 1,765.0486 | 1,859.0834 | 1,859.0834 | +101.271 (+5.76%) | 31,680 |
