| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2005 | JPY | 936 | 936 | 926 | 936 | 936 | -2 (-0.21%) | 674,000 |
| 22 Jun 2005 | JPY | 934 | 938 | 924 | 938 | 938 | +2 (+0.21%) | 655,500 |
| 21 Jun 2005 | JPY | 938 | 940 | 934 | 936 | 936 | -4 (-0.43%) | 713,000 |
| 20 Jun 2005 | JPY | 966 | 966 | 936 | 940 | 940 | -26 (-2.69%) | 1,172,000 |
| 17 Jun 2005 | JPY | 940 | 966 | 940 | 966 | 966 | +24 (+2.55%) | 1,052,500 |
| 16 Jun 2005 | JPY | 942 | 948 | 940 | 942 | 942 | -6 (-0.63%) | 342,500 |
| 15 Jun 2005 | JPY | 948 | 952 | 944 | 948 | 948 | +8 (+0.85%) | 481,000 |
| 14 Jun 2005 | JPY | 934 | 942 | 932 | 940 | 940 | +10 (+1.08%) | 414,000 |
| 13 Jun 2005 | JPY | 924 | 938 | 924 | 930 | 930 | +6 (+0.65%) | 539,000 |
| 10 Jun 2005 | JPY | 904 | 934 | 904 | 924 | 924 | +18 (+1.99%) | 2,482,500 |
| 9 Jun 2005 | JPY | 916 | 916 | 904 | 906 | 906 | -4 (-0.44%) | 522,500 |
| 8 Jun 2005 | JPY | 908 | 912 | 902 | 910 | 910 | +4 (+0.44%) | 381,500 |
| 7 Jun 2005 | JPY | 908 | 914 | 902 | 906 | 906 | -6 (-0.66%) | 575,000 |
| 6 Jun 2005 | JPY | 898 | 912 | 896 | 912 | 912 | +6 (+0.66%) | 668,000 |
| 3 Jun 2005 | JPY | 896 | 906 | 892 | 906 | 906 | +16 (+1.80%) | 738,500 |
| 2 Jun 2005 | JPY | 900 | 900 | 890 | 890 | 890 | -14 (-1.55%) | 465,500 |
| 1 Jun 2005 | JPY | 888 | 906 | 888 | 904 | 904 | +8 (+0.89%) | 762,500 |
| 31 May 2005 | JPY | 888 | 898 | 886 | 896 | 896 | +6 (+0.67%) | 537,000 |
| 30 May 2005 | JPY | 888 | 896 | 882 | 890 | 890 | +2 (+0.23%) | 398,000 |
| 27 May 2005 | JPY | 882 | 894 | 882 | 888 | 888 | +4 (+0.45%) | 804,000 |
| 26 May 2005 | JPY | 880 | 886 | 876 | 884 | 884 | +6 (+0.68%) | 490,000 |
| 25 May 2005 | JPY | 876 | 882 | 874 | 878 | 878 | -2 (-0.23%) | 502,500 |
| 24 May 2005 | JPY | 880 | 882 | 876 | 880 | 880 | -6 (-0.68%) | 247,000 |
| 23 May 2005 | JPY | 872 | 888 | 866 | 886 | 886 | +16 (+1.84%) | 850,500 |
| 20 May 2005 | JPY | 884 | 886 | 870 | 870 | 870 | -12 (-1.36%) | 567,000 |
| 19 May 2005 | JPY | 876 | 882 | 870 | 882 | 882 | +10 (+1.15%) | 782,500 |
| 18 May 2005 | JPY | 876 | 876 | 864 | 872 | 872 | +2 (+0.23%) | 1,000,000 |
| 17 May 2005 | JPY | 870 | 876 | 864 | 870 | 870 | +6 (+0.69%) | 1,637,000 |
| 16 May 2005 | JPY | 860 | 868 | 858 | 864 | 864 | +2 (+0.23%) | 941,000 |
| 13 May 2005 | JPY | 846 | 864 | 842 | 862 | 862 | +6 (+0.70%) | 964,000 |
