| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | JPY | 353 | 354.5 | 350.5 | 352 | 352 | +1.5 (+0.43%) | 10,172,000 |
| 6 Jun 2005 | JPY | 350.5 | 352 | 349.5 | 350.5 | 350.5 | +2 (+0.57%) | 4,864,000 |
| 3 Jun 2005 | JPY | 350 | 350.5 | 347 | 348.5 | 348.5 | +1 (+0.29%) | 5,176,000 |
| 2 Jun 2005 | JPY | 348 | 353.5 | 347 | 347.5 | 347.5 | +2.5 (+0.72%) | 4,526,000 |
| 1 Jun 2005 | JPY | 338 | 346 | 338 | 345 | 345 | +3 (+0.88%) | 2,768,000 |
| 31 May 2005 | JPY | 345 | 346 | 337 | 342 | 342 | -2.5 (-0.73%) | 3,258,000 |
| 30 May 2005 | JPY | 345 | 348.5 | 342 | 344.5 | 344.5 | +3.5 (+1.03%) | 5,236,000 |
| 27 May 2005 | JPY | 346 | 353.5 | 338.5 | 341 | 341 | 0.0 (0.0%) | 7,124,000 |
| 26 May 2005 | JPY | 350 | 350.5 | 333 | 341 | 341 | -13.5 (-3.81%) | 7,206,000 |
| 25 May 2005 | JPY | 361.5 | 361.5 | 353.5 | 354.5 | 354.5 | -7 (-1.94%) | 2,758,000 |
| 24 May 2005 | JPY | 363.5 | 364 | 356 | 361.5 | 361.5 | +3 (+0.84%) | 3,876,000 |
| 23 May 2005 | JPY | 365 | 365 | 350.5 | 358.5 | 358.5 | -7.5 (-2.05%) | 7,778,000 |
| 20 May 2005 | JPY | 375 | 375 | 361 | 366 | 366 | -17.5 (-4.56%) | 7,958,000 |
| 19 May 2005 | JPY | 383.5 | 390 | 378 | 383.5 | 383.5 | +12.5 (+3.37%) | 3,976,000 |
| 18 May 2005 | JPY | 362.5 | 374 | 358.5 | 371 | 371 | -16.5 (-4.26%) | 7,432,000 |
| 17 May 2005 | JPY | 402.5 | 402.5 | 386 | 387.5 | 387.5 | -11 (-2.76%) | 2,192,000 |
| 16 May 2005 | JPY | 393 | 399 | 389 | 398.5 | 398.5 | +8.5 (+2.18%) | 2,702,000 |
| 13 May 2005 | JPY | 402 | 402 | 387.5 | 390 | 390 | -11.5 (-2.86%) | 2,998,000 |
| 12 May 2005 | JPY | 405.5 | 406.5 | 401 | 401.5 | 401.5 | -3.5 (-0.86%) | 1,288,000 |
| 11 May 2005 | JPY | 401.5 | 407.5 | 396 | 405 | 405 | +3.5 (+0.87%) | 3,842,000 |
| 10 May 2005 | JPY | 406.5 | 407.5 | 399.5 | 401.5 | 401.5 | -5 (-1.23%) | 3,962,000 |
| 9 May 2005 | JPY | 402.5 | 406.5 | 398 | 406.5 | 406.5 | 0.0 (0.0%) | 4,914,000 |
| 6 May 2005 | JPY | 408 | 413 | 406 | 406.5 | 406.5 | -11.5 (-2.75%) | 5,636,000 |
| 5 May 2005 | JPY | 418 | 418 | 418 | 418 | 418 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 418 | 418 | 418 | 418 | 418 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 418 | 418 | 418 | 418 | 418 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 417 | 420 | 416 | 418 | 418 | +1.5 (+0.36%) | 1,594,000 |
| 29 Apr 2005 | JPY | 416.5 | 416.5 | 416.5 | 416.5 | 416.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 421 | 422 | 416.5 | 416.5 | 416.5 | -4.5 (-1.07%) | 2,232,000 |
| 27 Apr 2005 | JPY | 420 | 422 | 416 | 421 | 421 | +1.5 (+0.36%) | 1,626,000 |
