| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 719 | 728 | 711 | 724 | 724 | -1 (-0.14%) | 4,554,000 |
| 2 Jun 2005 | JPY | 721 | 732 | 721 | 725 | 725 | +11 (+1.54%) | 5,426,000 |
| 1 Jun 2005 | JPY | 706 | 714 | 706 | 714 | 714 | +2 (+0.28%) | 2,905,000 |
| 31 May 2005 | JPY | 708 | 713 | 699 | 712 | 712 | +14 (+2.01%) | 5,633,000 |
| 30 May 2005 | JPY | 702 | 717 | 698 | 698 | 698 | -1 (-0.14%) | 4,324,000 |
| 27 May 2005 | JPY | 695 | 699 | 691 | 699 | 699 | +8 (+1.16%) | 4,047,000 |
| 26 May 2005 | JPY | 699 | 702 | 690 | 691 | 691 | 0.0 (0.0%) | 3,239,000 |
| 25 May 2005 | JPY | 704 | 704 | 687 | 691 | 691 | -13 (-1.85%) | 4,104,000 |
| 24 May 2005 | JPY | 705 | 707 | 692 | 704 | 704 | +9 (+1.29%) | 4,893,000 |
| 23 May 2005 | JPY | 691 | 701 | 688 | 695 | 695 | -16 (-2.25%) | 7,966,000 |
| 20 May 2005 | JPY | 717 | 723 | 704 | 711 | 711 | +4 (+0.57%) | 5,053,000 |
| 19 May 2005 | JPY | 712 | 712 | 692 | 707 | 707 | +5 (+0.71%) | 4,964,000 |
| 18 May 2005 | JPY | 704 | 714 | 700 | 702 | 702 | -3 (-0.43%) | 4,591,000 |
| 17 May 2005 | JPY | 711 | 718 | 689 | 705 | 705 | -2 (-0.28%) | 4,686,000 |
| 16 May 2005 | JPY | 714 | 717 | 704 | 707 | 707 | -17 (-2.35%) | 4,079,000 |
| 13 May 2005 | JPY | 712 | 731 | 712 | 724 | 724 | -15 (-2.03%) | 6,446,000 |
| 12 May 2005 | JPY | 752 | 759 | 736 | 739 | 739 | -23 (-3.02%) | 3,994,000 |
| 11 May 2005 | JPY | 753 | 762 | 749 | 762 | 762 | 0.0 (0.0%) | 2,373,000 |
| 10 May 2005 | JPY | 768 | 771 | 757 | 762 | 762 | -6 (-0.78%) | 2,308,000 |
| 9 May 2005 | JPY | 764 | 768 | 756 | 768 | 768 | +16 (+2.13%) | 3,591,000 |
| 6 May 2005 | JPY | 754 | 759 | 749 | 752 | 752 | +8 (+1.08%) | 2,547,000 |
| 5 May 2005 | JPY | 744 | 744 | 744 | 744 | 744 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 744 | 744 | 744 | 744 | 744 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 744 | 744 | 744 | 744 | 744 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 737 | 749 | 729 | 744 | 744 | +2 (+0.27%) | 2,366,000 |
| 29 Apr 2005 | JPY | 742 | 742 | 742 | 742 | 742 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 735 | 742 | 730 | 742 | 742 | -3 (-0.40%) | 3,110,000 |
| 27 Apr 2005 | JPY | 741 | 748 | 741 | 745 | 745 | -1 (-0.13%) | 2,397,000 |
| 26 Apr 2005 | JPY | 759 | 759 | 742 | 746 | 746 | -8 (-1.06%) | 3,795,000 |
| 25 Apr 2005 | JPY | 753 | 757 | 750 | 754 | 754 | +5 (+0.67%) | 3,007,000 |
