| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | JPY | 260.6667 | 264 | 260.6667 | 263.3333 | 263.3333 | +2.667 (+1.02%) | 475,500 |
| 9 Jun 2005 | JPY | 264.6667 | 264.6667 | 259.3333 | 260.6667 | 260.6667 | -2.667 (-1.01%) | 699,000 |
| 8 Jun 2005 | JPY | 264 | 265.3333 | 262.6667 | 263.3333 | 263.3333 | 0.0 (0.0%) | 400,500 |
| 7 Jun 2005 | JPY | 263.3333 | 264.6667 | 262 | 263.3333 | 263.3333 | 0.0 (0.0%) | 676,500 |
| 6 Jun 2005 | JPY | 266 | 268.6667 | 262 | 263.3333 | 263.3333 | -4.667 (-1.74%) | 904,500 |
| 3 Jun 2005 | JPY | 265.3333 | 268 | 264 | 268 | 268 | +1.333 (+0.50%) | 859,500 |
| 2 Jun 2005 | JPY | 268.6667 | 270.6667 | 266 | 266.6667 | 266.6667 | -5.333 (-1.96%) | 1,131,000 |
| 1 Jun 2005 | JPY | 272 | 274 | 269.3333 | 272 | 272 | +2.667 (+0.99%) | 850,500 |
| 31 May 2005 | JPY | 270.6667 | 270.6667 | 268 | 269.3333 | 269.3333 | +1.333 (+0.50%) | 562,500 |
| 30 May 2005 | JPY | 267.3333 | 270 | 264.6667 | 268 | 268 | +1.333 (+0.50%) | 1,060,500 |
| 27 May 2005 | JPY | 264.6667 | 270.6667 | 264.6667 | 266.6667 | 266.6667 | +1.333 (+0.50%) | 2,025,000 |
| 26 May 2005 | JPY | 260 | 267.3333 | 259.3333 | 265.3333 | 265.3333 | +7.333 (+2.84%) | 2,971,500 |
| 25 May 2005 | JPY | 261.3333 | 263.3333 | 256.6667 | 258 | 258 | 0.0 (0.0%) | 1,594,500 |
| 24 May 2005 | JPY | 258.6667 | 258.6667 | 256.6667 | 258 | 258 | +0.667 (+0.26%) | 636,000 |
| 23 May 2005 | JPY | 257.3333 | 258.6667 | 256.6667 | 257.3333 | 257.3333 | +1.333 (+0.52%) | 501,000 |
| 20 May 2005 | JPY | 258.6667 | 261.3333 | 255.3333 | 256 | 256 | -3.333 (-1.29%) | 1,156,500 |
| 19 May 2005 | JPY | 259.3333 | 261.3333 | 258 | 259.3333 | 259.3333 | +1.333 (+0.52%) | 690,000 |
| 18 May 2005 | JPY | 260 | 262.6667 | 258 | 258 | 258 | -1.333 (-0.51%) | 432,000 |
| 17 May 2005 | JPY | 260 | 263.3333 | 255.3333 | 259.3333 | 259.3333 | -2.667 (-1.02%) | 910,500 |
| 16 May 2005 | JPY | 265.3333 | 265.3333 | 261.3333 | 262 | 262 | -6.667 (-2.48%) | 637,500 |
| 13 May 2005 | JPY | 270.6667 | 273.3333 | 267.3333 | 268.6667 | 268.6667 | -6 (-2.18%) | 855,000 |
| 12 May 2005 | JPY | 275.3333 | 278 | 272.6667 | 274.6667 | 274.6667 | 0.0 (0.0%) | 411,000 |
| 11 May 2005 | JPY | 276.6667 | 277.3333 | 273.3333 | 274.6667 | 274.6667 | -3.333 (-1.20%) | 426,000 |
| 10 May 2005 | JPY | 280 | 280.6667 | 277.3333 | 278 | 278 | -2 (-0.71%) | 361,500 |
| 9 May 2005 | JPY | 278 | 280 | 276 | 280 | 280 | +4 (+1.45%) | 748,500 |
| 6 May 2005 | JPY | 275.3333 | 276.6667 | 272.6667 | 276 | 276 | +4 (+1.47%) | 784,500 |
| 5 May 2005 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 272 | 272 | 272 | 272 | 272 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 270 | 272 | 268.6667 | 272 | 272 | +2 (+0.74%) | 427,500 |
