| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 395 | 395 | 387 | 389 | 389 | -5 (-1.27%) | 518,000 |
| 8 Jun 2005 | JPY | 395 | 396 | 393 | 394 | 394 | -3 (-0.76%) | 336,000 |
| 7 Jun 2005 | JPY | 402 | 403 | 396 | 397 | 397 | -4 (-1.00%) | 295,000 |
| 6 Jun 2005 | JPY | 399 | 403 | 399 | 401 | 401 | -6 (-1.47%) | 173,000 |
| 3 Jun 2005 | JPY | 403 | 407 | 399 | 407 | 407 | +4 (+0.99%) | 443,000 |
| 2 Jun 2005 | JPY | 404 | 408 | 403 | 403 | 403 | -2 (-0.49%) | 413,000 |
| 1 Jun 2005 | JPY | 404 | 406 | 401 | 405 | 405 | 0.0 (0.0%) | 555,000 |
| 31 May 2005 | JPY | 395 | 405 | 395 | 405 | 405 | +11 (+2.79%) | 645,000 |
| 30 May 2005 | JPY | 390 | 399 | 388 | 394 | 394 | +8 (+2.07%) | 375,000 |
| 27 May 2005 | JPY | 386 | 390 | 385 | 386 | 386 | +5 (+1.31%) | 488,000 |
| 26 May 2005 | JPY | 381 | 383 | 378 | 381 | 381 | -4 (-1.04%) | 719,000 |
| 25 May 2005 | JPY | 398 | 400 | 383 | 385 | 385 | -17 (-4.23%) | 1,019,000 |
| 24 May 2005 | JPY | 408 | 408 | 401 | 402 | 402 | -6 (-1.47%) | 472,000 |
| 23 May 2005 | JPY | 409 | 411 | 402 | 408 | 408 | 0.0 (0.0%) | 801,000 |
| 20 May 2005 | JPY | 412 | 415 | 402 | 408 | 408 | -6 (-1.45%) | 1,168,000 |
| 19 May 2005 | JPY | 400 | 415 | 390 | 414 | 414 | +39 (+10.40%) | 3,243,000 |
| 18 May 2005 | JPY | 376 | 383 | 374 | 375 | 375 | +3 (+0.81%) | 494,000 |
| 17 May 2005 | JPY | 382 | 384 | 372 | 372 | 372 | -5 (-1.33%) | 628,000 |
| 16 May 2005 | JPY | 386 | 388 | 376 | 377 | 377 | -14 (-3.58%) | 1,149,000 |
| 13 May 2005 | JPY | 395 | 397 | 390 | 391 | 391 | -6 (-1.51%) | 750,000 |
| 12 May 2005 | JPY | 402 | 405 | 396 | 397 | 397 | -3 (-0.75%) | 1,011,000 |
| 11 May 2005 | JPY | 406 | 406 | 394 | 400 | 400 | -14 (-3.38%) | 1,703,000 |
| 10 May 2005 | JPY | 419 | 420 | 411 | 414 | 414 | -5 (-1.19%) | 387,000 |
| 9 May 2005 | JPY | 419 | 420 | 416 | 419 | 419 | +5 (+1.21%) | 275,000 |
| 6 May 2005 | JPY | 412 | 414 | 410 | 414 | 414 | +5 (+1.22%) | 298,000 |
| 5 May 2005 | JPY | 409 | 409 | 409 | 409 | 409 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 409 | 409 | 409 | 409 | 409 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 409 | 409 | 409 | 409 | 409 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 410 | 411 | 405 | 409 | 409 | +1 (+0.25%) | 314,000 |
| 29 Apr 2005 | JPY | 408 | 408 | 408 | 408 | 408 | 0.0 (0.0%) | 0 |
