| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | JPY | 347 | 351 | 345 | 347 | 347 | -5 (-1.42%) | 128,000 |
| 7 Jun 2005 | JPY | 354 | 355 | 349 | 352 | 352 | -2 (-0.56%) | 57,000 |
| 6 Jun 2005 | JPY | 354 | 356 | 352 | 354 | 354 | -2 (-0.56%) | 58,000 |
| 3 Jun 2005 | JPY | 353 | 360 | 352 | 356 | 356 | +3 (+0.85%) | 90,000 |
| 2 Jun 2005 | JPY | 355 | 357 | 352 | 353 | 353 | -3 (-0.84%) | 85,000 |
| 1 Jun 2005 | JPY | 351 | 358 | 351 | 356 | 356 | +3 (+0.85%) | 69,000 |
| 31 May 2005 | JPY | 345 | 360 | 345 | 353 | 353 | +10 (+2.92%) | 120,000 |
| 30 May 2005 | JPY | 339 | 348 | 335 | 343 | 343 | 0.0 (0.0%) | 205,000 |
| 27 May 2005 | JPY | 352 | 357 | 342 | 343 | 343 | -11 (-3.11%) | 215,000 |
| 26 May 2005 | JPY | 359 | 360 | 352 | 354 | 354 | -10 (-2.75%) | 237,000 |
| 25 May 2005 | JPY | 377 | 378 | 358 | 364 | 364 | -17 (-4.46%) | 191,000 |
| 24 May 2005 | JPY | 385 | 387 | 381 | 381 | 381 | -3 (-0.78%) | 122,000 |
| 23 May 2005 | JPY | 387 | 387 | 375 | 384 | 384 | +7 (+1.86%) | 204,000 |
| 20 May 2005 | JPY | 393 | 393 | 377 | 377 | 377 | -6 (-1.57%) | 170,000 |
| 19 May 2005 | JPY | 375 | 389 | 375 | 383 | 383 | +10 (+2.68%) | 271,000 |
| 18 May 2005 | JPY | 383 | 383 | 373 | 373 | 373 | -12 (-3.12%) | 250,000 |
| 17 May 2005 | JPY | 398 | 400 | 371 | 385 | 385 | -8 (-2.04%) | 914,000 |
| 16 May 2005 | JPY | 414 | 419 | 391 | 393 | 393 | -21 (-5.07%) | 1,004,000 |
| 13 May 2005 | JPY | 407 | 424 | 404 | 414 | 414 | +17 (+4.28%) | 2,732,000 |
| 12 May 2005 | JPY | 390 | 397 | 390 | 397 | 397 | +7 (+1.79%) | 630,000 |
| 11 May 2005 | JPY | 385 | 398 | 381 | 390 | 390 | -2 (-0.51%) | 1,589,000 |
| 10 May 2005 | JPY | 358 | 408 | 357 | 392 | 392 | +41 (+11.68%) | 3,876,000 |
| 9 May 2005 | JPY | 342 | 352 | 342 | 351 | 351 | +4 (+1.15%) | 130,000 |
| 6 May 2005 | JPY | 349 | 349 | 345 | 347 | 347 | +4 (+1.17%) | 52,000 |
| 5 May 2005 | JPY | 343 | 343 | 343 | 343 | 343 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 343 | 343 | 343 | 343 | 343 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 343 | 343 | 343 | 343 | 343 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 340 | 352 | 338 | 343 | 343 | +1 (+0.29%) | 90,000 |
| 29 Apr 2005 | JPY | 342 | 342 | 342 | 342 | 342 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 348 | 349 | 341 | 342 | 342 | -8 (-2.29%) | 88,000 |
