| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | JPY | 295 | 307 | 295 | 307 | 307 | +14 (+4.78%) | 100,000 |
| 31 May 2005 | JPY | 285 | 293 | 285 | 293 | 293 | +4 (+1.38%) | 69,000 |
| 30 May 2005 | JPY | 284 | 290 | 284 | 289 | 289 | +6 (+2.12%) | 56,000 |
| 27 May 2005 | JPY | 288 | 288 | 282 | 283 | 283 | -1 (-0.35%) | 9,000 |
| 26 May 2005 | JPY | 289 | 289 | 281 | 284 | 284 | -3 (-1.05%) | 14,000 |
| 25 May 2005 | JPY | 287 | 287 | 281 | 287 | 287 | -1 (-0.35%) | 14,000 |
| 24 May 2005 | JPY | 294 | 294 | 288 | 288 | 288 | -2 (-0.69%) | 39,000 |
| 23 May 2005 | JPY | 294 | 296 | 290 | 290 | 290 | -3 (-1.02%) | 16,000 |
| 20 May 2005 | JPY | 297 | 297 | 286 | 293 | 293 | +3 (+1.03%) | 48,000 |
| 19 May 2005 | JPY | 293 | 301 | 290 | 290 | 290 | -2 (-0.68%) | 37,000 |
| 18 May 2005 | JPY | 293 | 296 | 292 | 292 | 292 | -4 (-1.35%) | 28,000 |
| 17 May 2005 | JPY | 296 | 297 | 293 | 296 | 296 | -4 (-1.33%) | 41,000 |
| 16 May 2005 | JPY | 296 | 302 | 295 | 300 | 300 | 0.0 (0.0%) | 42,000 |
| 13 May 2005 | JPY | 298 | 300 | 298 | 300 | 300 | +2 (+0.67%) | 14,000 |
| 12 May 2005 | JPY | 304 | 304 | 298 | 298 | 298 | 0.0 (0.0%) | 13,000 |
| 11 May 2005 | JPY | 299 | 301 | 297 | 298 | 298 | -6 (-1.97%) | 27,000 |
| 10 May 2005 | JPY | 306 | 309 | 303 | 304 | 304 | +3 (+1.00%) | 41,000 |
| 9 May 2005 | JPY | 303 | 303 | 297 | 301 | 301 | -2 (-0.66%) | 17,000 |
| 6 May 2005 | JPY | 296 | 303 | 296 | 303 | 303 | +4 (+1.34%) | 26,000 |
| 5 May 2005 | JPY | 299 | 299 | 299 | 299 | 299 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 299 | 299 | 299 | 299 | 299 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 299 | 299 | 299 | 299 | 299 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 292 | 303 | 290 | 299 | 299 | +7 (+2.40%) | 19,000 |
| 29 Apr 2005 | JPY | 292 | 292 | 292 | 292 | 292 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 294 | 296 | 291 | 292 | 292 | -7 (-2.34%) | 11,000 |
| 27 Apr 2005 | JPY | 296 | 299 | 289 | 299 | 299 | +6 (+2.05%) | 35,000 |
| 26 Apr 2005 | JPY | 291 | 294 | 290 | 293 | 293 | +6 (+2.09%) | 20,000 |
| 25 Apr 2005 | JPY | 291 | 291 | 286 | 287 | 287 | +2 (+0.70%) | 22,000 |
| 22 Apr 2005 | JPY | 295 | 295 | 285 | 285 | 285 | -3 (-1.04%) | 41,000 |
| 21 Apr 2005 | JPY | 291 | 291 | 285 | 288 | 288 | -6 (-2.04%) | 28,000 |
