| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | JPY | 749.5 | 753.5 | 744.5 | 753.5 | 753.5 | +4 (+0.53%) | 396,800 |
| 7 Jun 2005 | JPY | 714.5 | 754 | 714 | 749.5 | 749.5 | +41 (+5.79%) | 549,000 |
| 6 Jun 2005 | JPY | 699.5 | 713 | 697.5 | 708.5 | 708.5 | +16 (+2.31%) | 332,800 |
| 3 Jun 2005 | JPY | 674 | 694 | 671.5 | 692.5 | 692.5 | +23 (+3.44%) | 211,600 |
| 2 Jun 2005 | JPY | 672.5 | 674.5 | 665 | 669.5 | 669.5 | -3 (-0.45%) | 178,600 |
| 1 Jun 2005 | JPY | 659.5 | 672.5 | 651 | 672.5 | 672.5 | +10.5 (+1.59%) | 93,200 |
| 31 May 2005 | JPY | 660 | 662 | 647 | 662 | 662 | +3 (+0.46%) | 49,800 |
| 30 May 2005 | JPY | 646 | 663 | 645 | 659 | 659 | +16 (+2.49%) | 165,800 |
| 27 May 2005 | JPY | 642.5 | 650.5 | 639.5 | 643 | 643 | +0.5 (+0.08%) | 74,800 |
| 26 May 2005 | JPY | 636.5 | 650 | 635 | 642.5 | 642.5 | +3 (+0.47%) | 78,600 |
| 25 May 2005 | JPY | 636.5 | 644.5 | 636.5 | 639.5 | 639.5 | +0.5 (+0.08%) | 120,800 |
| 24 May 2005 | JPY | 647.5 | 647.5 | 638.5 | 639 | 639 | -7 (-1.08%) | 127,000 |
| 23 May 2005 | JPY | 640 | 649.5 | 640 | 646 | 646 | +7.5 (+1.17%) | 110,600 |
| 20 May 2005 | JPY | 657 | 657 | 638.5 | 638.5 | 638.5 | -13 (-2.00%) | 87,200 |
| 19 May 2005 | JPY | 643.5 | 659 | 639.5 | 651.5 | 651.5 | +15 (+2.36%) | 124,000 |
| 18 May 2005 | JPY | 635.5 | 649.5 | 631.5 | 636.5 | 636.5 | +1.5 (+0.24%) | 68,800 |
| 17 May 2005 | JPY | 650 | 662.5 | 632.5 | 635 | 635 | -21 (-3.20%) | 90,600 |
| 16 May 2005 | JPY | 651 | 680 | 650 | 656 | 656 | +25 (+3.96%) | 218,800 |
| 13 May 2005 | JPY | 632.5 | 636 | 630 | 631 | 631 | -5 (-0.79%) | 44,200 |
| 12 May 2005 | JPY | 636.5 | 643.5 | 632 | 636 | 636 | +2.5 (+0.39%) | 42,600 |
| 11 May 2005 | JPY | 626.5 | 642.5 | 626 | 633.5 | 633.5 | -3 (-0.47%) | 114,000 |
| 10 May 2005 | JPY | 650.5 | 653.5 | 631.5 | 636.5 | 636.5 | -16 (-2.45%) | 93,800 |
| 9 May 2005 | JPY | 655 | 658 | 647 | 652.5 | 652.5 | -2 (-0.31%) | 133,800 |
| 6 May 2005 | JPY | 649.5 | 656.5 | 647 | 654.5 | 654.5 | +8 (+1.24%) | 178,200 |
| 5 May 2005 | JPY | 646.5 | 646.5 | 646.5 | 646.5 | 646.5 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 646.5 | 646.5 | 646.5 | 646.5 | 646.5 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 646.5 | 646.5 | 646.5 | 646.5 | 646.5 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 645 | 649 | 640 | 646.5 | 646.5 | +7.5 (+1.17%) | 89,200 |
| 29 Apr 2005 | JPY | 639 | 639 | 639 | 639 | 639 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 632 | 645.5 | 632 | 639 | 639 | +7.5 (+1.19%) | 154,000 |
