| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | JPY | 323 | 325 | 318 | 319 | 319 | 0.0 (0.0%) | 64,000 |
| 3 Jun 2005 | JPY | 340 | 342 | 314 | 319 | 319 | -19 (-5.62%) | 115,000 |
| 2 Jun 2005 | JPY | 353 | 388 | 321 | 338 | 338 | -3 (-0.88%) | 658,000 |
| 1 Jun 2005 | JPY | 312 | 356 | 309 | 341 | 341 | +33 (+10.71%) | 231,000 |
| 31 May 2005 | JPY | 304 | 309 | 300 | 308 | 308 | +3 (+0.98%) | 16,000 |
| 30 May 2005 | JPY | 299 | 308 | 299 | 305 | 305 | 0.0 (0.0%) | 47,000 |
| 27 May 2005 | JPY | 304 | 322 | 304 | 305 | 305 | +5 (+1.67%) | 137,000 |
| 26 May 2005 | JPY | 299 | 309 | 299 | 300 | 300 | -5 (-1.64%) | 100,000 |
| 25 May 2005 | JPY | 305 | 305 | 300 | 305 | 305 | +5 (+1.67%) | 26,000 |
| 24 May 2005 | JPY | 319 | 320 | 295 | 300 | 300 | -20 (-6.25%) | 85,000 |
| 23 May 2005 | JPY | 305 | 335 | 305 | 320 | 320 | +15 (+4.92%) | 178,000 |
| 20 May 2005 | JPY | 314 | 315 | 304 | 305 | 305 | -8 (-2.56%) | 55,000 |
| 19 May 2005 | JPY | 325 | 326 | 300 | 313 | 313 | +16 (+5.39%) | 214,000 |
| 18 May 2005 | JPY | 305 | 306 | 285 | 297 | 297 | -8 (-2.62%) | 200,000 |
| 17 May 2005 | JPY | 330 | 340 | 304 | 305 | 305 | -25 (-7.58%) | 110,000 |
| 16 May 2005 | JPY | 400 | 401 | 325 | 330 | 330 | -88 (-21.05%) | 436,000 |
| 13 May 2005 | JPY | 374 | 487 | 374 | 418 | 418 | +50 (+13.59%) | 1,809,000 |
| 12 May 2005 | JPY | 308 | 400 | 308 | 368 | 368 | +61 (+19.87%) | 774,000 |
| 11 May 2005 | JPY | 293 | 310 | 285 | 307 | 307 | +13 (+4.42%) | 121,000 |
| 10 May 2005 | JPY | 280 | 335 | 279 | 294 | 294 | +14 (+5%) | 546,000 |
| 9 May 2005 | JPY | 280 | 280 | 270 | 280 | 280 | 0.0 (0.0%) | 101,000 |
| 6 May 2005 | JPY | 285 | 287 | 271 | 280 | 280 | -10 (-3.45%) | 67,000 |
| 5 May 2005 | JPY | 290 | 290 | 290 | 290 | 290 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 290 | 290 | 290 | 290 | 290 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 290 | 290 | 290 | 290 | 290 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 280 | 291 | 278 | 290 | 290 | +12 (+4.32%) | 111,000 |
| 29 Apr 2005 | JPY | 278 | 278 | 278 | 278 | 278 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 287 | 287 | 272 | 278 | 278 | 0.0 (0.0%) | 59,000 |
| 27 Apr 2005 | JPY | 289 | 310 | 270 | 278 | 278 | -11 (-3.81%) | 245,000 |
| 26 Apr 2005 | JPY | 269 | 290 | 253 | 289 | 289 | +12 (+4.33%) | 203,000 |
