| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 817.5 | 817.5 | 797.5 | 812.5 | 812.5 | 0.0 (0.0%) | 369,200 |
| 8 Jun 2005 | JPY | 810 | 825 | 805 | 812.5 | 812.5 | +10 (+1.25%) | 782,400 |
| 7 Jun 2005 | JPY | 792.5 | 810 | 792.5 | 802.5 | 802.5 | +12.5 (+1.58%) | 666,800 |
| 6 Jun 2005 | JPY | 770 | 792.5 | 767.5 | 790 | 790 | +15 (+1.94%) | 177,600 |
| 3 Jun 2005 | JPY | 780 | 780 | 770 | 775 | 775 | -2.5 (-0.32%) | 62,000 |
| 2 Jun 2005 | JPY | 782.5 | 785 | 775 | 777.5 | 777.5 | +2.5 (+0.32%) | 116,800 |
| 1 Jun 2005 | JPY | 777.5 | 782.5 | 775 | 775 | 775 | -10 (-1.27%) | 143,200 |
| 31 May 2005 | JPY | 780 | 785 | 777.5 | 785 | 785 | +10 (+1.29%) | 124,400 |
| 30 May 2005 | JPY | 770 | 777.5 | 765 | 775 | 775 | +5 (+0.65%) | 123,200 |
| 27 May 2005 | JPY | 760 | 775 | 760 | 770 | 770 | +20 (+2.67%) | 118,000 |
| 26 May 2005 | JPY | 747.5 | 760 | 747.5 | 750 | 750 | -17.5 (-2.28%) | 138,000 |
| 25 May 2005 | JPY | 780 | 780 | 757.5 | 767.5 | 767.5 | -10 (-1.29%) | 250,400 |
| 24 May 2005 | JPY | 782.5 | 795 | 775 | 777.5 | 777.5 | +5 (+0.65%) | 467,600 |
| 23 May 2005 | JPY | 770 | 785 | 762.5 | 772.5 | 772.5 | 0.0 (0.0%) | 166,000 |
| 20 May 2005 | JPY | 757.5 | 787.5 | 757.5 | 772.5 | 772.5 | +17.5 (+2.32%) | 232,000 |
| 19 May 2005 | JPY | 752.5 | 765 | 750 | 755 | 755 | +15 (+2.03%) | 116,400 |
| 18 May 2005 | JPY | 755 | 757.5 | 740 | 740 | 740 | -5 (-0.67%) | 172,400 |
| 17 May 2005 | JPY | 772.5 | 782.5 | 740 | 745 | 745 | -15 (-1.97%) | 268,400 |
| 16 May 2005 | JPY | 777.5 | 797.5 | 760 | 760 | 760 | -20 (-2.56%) | 742,800 |
| 13 May 2005 | JPY | 775 | 800 | 772.5 | 780 | 780 | +35 (+4.70%) | 2,136,800 |
| 12 May 2005 | JPY | 745 | 760 | 737.5 | 745 | 745 | 0.0 (0.0%) | 283,200 |
| 11 May 2005 | JPY | 745 | 747.5 | 735 | 745 | 745 | -5 (-0.67%) | 117,200 |
| 10 May 2005 | JPY | 735 | 750 | 735 | 750 | 750 | +17.5 (+2.39%) | 220,800 |
| 9 May 2005 | JPY | 737.5 | 740 | 732.5 | 732.5 | 732.5 | -2.5 (-0.34%) | 114,800 |
| 6 May 2005 | JPY | 720 | 735 | 715 | 735 | 735 | +22.5 (+3.16%) | 152,000 |
| 5 May 2005 | JPY | 712.5 | 712.5 | 712.5 | 712.5 | 712.5 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 712.5 | 712.5 | 712.5 | 712.5 | 712.5 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 712.5 | 712.5 | 712.5 | 712.5 | 712.5 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 715 | 717.5 | 710 | 712.5 | 712.5 | -7.5 (-1.04%) | 222,000 |
| 29 Apr 2005 | JPY | 720 | 720 | 720 | 720 | 720 | 0.0 (0.0%) | 0 |
