| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 703.3333 | 703.3333 | 695 | 700 | 700 | -1.667 (-0.24%) | 606,600 |
| 8 Jun 2005 | JPY | 698.3333 | 703.3333 | 695 | 701.6667 | 701.6667 | -6.667 (-0.94%) | 1,119,600 |
| 7 Jun 2005 | JPY | 701.6667 | 708.3333 | 698.3333 | 708.3333 | 708.3333 | -5 (-0.70%) | 1,688,400 |
| 6 Jun 2005 | JPY | 686.6667 | 713.3333 | 685 | 713.3333 | 713.3333 | +48.333 (+7.27%) | 3,553,200 |
| 3 Jun 2005 | JPY | 675 | 675 | 663.3333 | 665 | 665 | -5 (-0.75%) | 313,200 |
| 2 Jun 2005 | JPY | 668.3333 | 676.6667 | 668.3333 | 670 | 670 | +1.667 (+0.25%) | 689,400 |
| 1 Jun 2005 | JPY | 666.6667 | 673.3333 | 665 | 668.3333 | 668.3333 | +1.667 (+0.25%) | 752,400 |
| 31 May 2005 | JPY | 660 | 666.6667 | 658.3333 | 666.6667 | 666.6667 | +10 (+1.52%) | 878,400 |
| 30 May 2005 | JPY | 656.6667 | 666.6667 | 651.6667 | 656.6667 | 656.6667 | +1.667 (+0.25%) | 1,117,800 |
| 27 May 2005 | JPY | 646.6667 | 663.3333 | 646.6667 | 655 | 655 | +16.667 (+2.61%) | 1,501,200 |
| 26 May 2005 | JPY | 646.6667 | 646.6667 | 628.3333 | 638.3333 | 638.3333 | -11.667 (-1.79%) | 1,870,200 |
| 25 May 2005 | JPY | 666.6667 | 666.6667 | 646.6667 | 650 | 650 | -18.333 (-2.74%) | 1,155,600 |
| 24 May 2005 | JPY | 670 | 676.6667 | 668.3333 | 668.3333 | 668.3333 | -1.667 (-0.25%) | 604,800 |
| 23 May 2005 | JPY | 675 | 676.6667 | 670 | 670 | 670 | -5 (-0.74%) | 349,200 |
| 20 May 2005 | JPY | 686.6667 | 686.6667 | 673.3333 | 675 | 675 | 0.0 (0.0%) | 442,800 |
| 19 May 2005 | JPY | 686.6667 | 693.3333 | 673.3333 | 675 | 675 | +5 (+0.75%) | 707,400 |
| 18 May 2005 | JPY | 675 | 683.3333 | 670 | 670 | 670 | -8.333 (-1.23%) | 570,600 |
| 17 May 2005 | JPY | 691.6667 | 695 | 678.3333 | 678.3333 | 678.3333 | -18.333 (-2.63%) | 433,800 |
| 16 May 2005 | JPY | 691.6667 | 698.3333 | 688.3333 | 696.6667 | 696.6667 | +1.667 (+0.24%) | 253,800 |
| 13 May 2005 | JPY | 700 | 705 | 693.3333 | 695 | 695 | -13.333 (-1.88%) | 311,400 |
| 12 May 2005 | JPY | 710 | 715 | 701.6667 | 708.3333 | 708.3333 | +1.667 (+0.24%) | 250,200 |
| 11 May 2005 | JPY | 706.6667 | 713.3333 | 705 | 706.6667 | 706.6667 | -6.667 (-0.93%) | 486,000 |
| 10 May 2005 | JPY | 716.6667 | 720 | 710 | 713.3333 | 713.3333 | -1.667 (-0.23%) | 453,600 |
| 9 May 2005 | JPY | 713.3333 | 715 | 708.3333 | 715 | 715 | +1.667 (+0.23%) | 552,600 |
| 6 May 2005 | JPY | 720 | 721.6667 | 710 | 713.3333 | 713.3333 | -10 (-1.38%) | 556,200 |
| 5 May 2005 | JPY | 723.3333 | 723.3333 | 723.3333 | 723.3333 | 723.3333 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 723.3333 | 723.3333 | 723.3333 | 723.3333 | 723.3333 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 723.3333 | 723.3333 | 723.3333 | 723.3333 | 723.3333 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 701.6667 | 725 | 700 | 723.3333 | 723.3333 | +23.333 (+3.33%) | 1,017,000 |
| 29 Apr 2005 | JPY | 700 | 700 | 700 | 700 | 700 | 0.0 (0.0%) | 0 |
