| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2005 | JPY | 533 | 536 | 514 | 518 | 518 | -15 (-2.81%) | 6,357,000 |
| 15 Jun 2005 | JPY | 535 | 536 | 529 | 533 | 533 | +4 (+0.76%) | 1,623,000 |
| 14 Jun 2005 | JPY | 530 | 534 | 527 | 529 | 529 | -6 (-1.12%) | 1,605,000 |
| 13 Jun 2005 | JPY | 532 | 541 | 531 | 535 | 535 | +6 (+1.13%) | 2,552,000 |
| 10 Jun 2005 | JPY | 521 | 532 | 521 | 529 | 529 | +6 (+1.15%) | 5,799,000 |
| 9 Jun 2005 | JPY | 527 | 534 | 519 | 523 | 523 | -13 (-2.43%) | 4,255,000 |
| 8 Jun 2005 | JPY | 535 | 538 | 529 | 536 | 536 | -3 (-0.56%) | 4,476,000 |
| 7 Jun 2005 | JPY | 550 | 550 | 538 | 539 | 539 | -13 (-2.36%) | 3,317,000 |
| 6 Jun 2005 | JPY | 545 | 552 | 545 | 552 | 552 | 0.0 (0.0%) | 1,727,000 |
| 3 Jun 2005 | JPY | 554 | 554 | 547 | 552 | 552 | +4 (+0.73%) | 3,679,000 |
| 2 Jun 2005 | JPY | 540 | 550 | 538 | 548 | 548 | +6 (+1.11%) | 4,817,000 |
| 1 Jun 2005 | JPY | 544 | 547 | 536 | 542 | 542 | -11 (-1.99%) | 3,679,000 |
| 31 May 2005 | JPY | 545 | 553 | 538 | 553 | 553 | +7 (+1.28%) | 2,753,000 |
| 30 May 2005 | JPY | 535 | 547 | 532 | 546 | 546 | +14 (+2.63%) | 3,662,000 |
| 27 May 2005 | JPY | 525 | 534 | 523 | 532 | 532 | +10 (+1.92%) | 4,535,000 |
| 26 May 2005 | JPY | 513 | 524 | 511 | 522 | 522 | +11 (+2.15%) | 6,104,000 |
| 25 May 2005 | JPY | 517 | 522 | 506 | 511 | 511 | -7 (-1.35%) | 3,039,000 |
| 24 May 2005 | JPY | 518 | 521 | 511 | 518 | 518 | +1 (+0.19%) | 3,250,000 |
| 23 May 2005 | JPY | 510 | 519 | 507 | 517 | 517 | +10 (+1.97%) | 3,424,000 |
| 20 May 2005 | JPY | 502 | 514 | 502 | 507 | 507 | +10 (+2.01%) | 6,978,000 |
| 19 May 2005 | JPY | 494 | 499 | 492 | 497 | 497 | +8 (+1.64%) | 2,856,000 |
| 18 May 2005 | JPY | 493 | 496 | 489 | 489 | 489 | -3 (-0.61%) | 3,165,000 |
| 17 May 2005 | JPY | 497 | 500 | 486 | 492 | 492 | 0.0 (0.0%) | 3,639,000 |
| 16 May 2005 | JPY | 489 | 497 | 488 | 492 | 492 | +4 (+0.82%) | 3,198,000 |
| 13 May 2005 | JPY | 490 | 493 | 486 | 488 | 488 | -1 (-0.20%) | 3,237,000 |
| 12 May 2005 | JPY | 484 | 493 | 481 | 489 | 489 | +9 (+1.88%) | 3,489,000 |
| 11 May 2005 | JPY | 477 | 482 | 473 | 480 | 480 | +6 (+1.27%) | 3,165,000 |
| 10 May 2005 | JPY | 483 | 486 | 473 | 474 | 474 | -10 (-2.07%) | 5,542,000 |
| 9 May 2005 | JPY | 461 | 486 | 456 | 484 | 484 | +19 (+4.09%) | 9,770,000 |
| 6 May 2005 | JPY | 459 | 465 | 456 | 465 | 465 | +11 (+2.42%) | 1,684,000 |
