| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | JPY | 811 | 826 | 811 | 825 | 825 | +14 (+1.73%) | 96,000 |
| 3 Jun 2005 | JPY | 812 | 818 | 807 | 811 | 811 | -1 (-0.12%) | 63,000 |
| 2 Jun 2005 | JPY | 819 | 830 | 811 | 812 | 812 | -8 (-0.98%) | 39,000 |
| 1 Jun 2005 | JPY | 820 | 830 | 815 | 820 | 820 | 0.0 (0.0%) | 55,000 |
| 31 May 2005 | JPY | 815 | 820 | 814 | 820 | 820 | +1 (+0.12%) | 13,000 |
| 30 May 2005 | JPY | 815 | 824 | 815 | 819 | 819 | +3 (+0.37%) | 27,000 |
| 27 May 2005 | JPY | 811 | 817 | 811 | 816 | 816 | +10 (+1.24%) | 7,000 |
| 26 May 2005 | JPY | 812 | 812 | 806 | 806 | 806 | -1 (-0.12%) | 17,000 |
| 25 May 2005 | JPY | 816 | 816 | 800 | 807 | 807 | +8 (+1.00%) | 34,000 |
| 24 May 2005 | JPY | 796 | 802 | 796 | 799 | 799 | +13 (+1.65%) | 31,000 |
| 23 May 2005 | JPY | 798 | 798 | 785 | 786 | 786 | -14 (-1.75%) | 32,000 |
| 20 May 2005 | JPY | 792 | 801 | 787 | 800 | 800 | -1 (-0.12%) | 56,000 |
| 19 May 2005 | JPY | 818 | 819 | 800 | 801 | 801 | -12 (-1.48%) | 45,000 |
| 18 May 2005 | JPY | 815 | 815 | 800 | 813 | 813 | +18 (+2.26%) | 22,000 |
| 17 May 2005 | JPY | 824 | 824 | 775 | 795 | 795 | -22 (-2.69%) | 28,000 |
| 16 May 2005 | JPY | 825 | 825 | 817 | 817 | 817 | -5 (-0.61%) | 8,000 |
| 13 May 2005 | JPY | 824 | 824 | 805 | 822 | 822 | -4 (-0.48%) | 32,000 |
| 12 May 2005 | JPY | 830 | 835 | 826 | 826 | 826 | -7 (-0.84%) | 18,000 |
| 11 May 2005 | JPY | 834 | 834 | 823 | 833 | 833 | -16 (-1.88%) | 37,000 |
| 10 May 2005 | JPY | 838 | 849 | 823 | 849 | 849 | +15 (+1.80%) | 26,000 |
| 9 May 2005 | JPY | 814 | 834 | 812 | 834 | 834 | +10 (+1.21%) | 19,000 |
| 6 May 2005 | JPY | 837 | 837 | 824 | 824 | 824 | -12 (-1.44%) | 35,000 |
| 5 May 2005 | JPY | 836 | 836 | 836 | 836 | 836 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 836 | 836 | 836 | 836 | 836 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 836 | 836 | 836 | 836 | 836 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 830 | 844 | 825 | 836 | 836 | +7 (+0.84%) | 12,000 |
| 29 Apr 2005 | JPY | 829 | 829 | 829 | 829 | 829 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 820 | 834 | 815 | 829 | 829 | +10 (+1.22%) | 32,000 |
| 27 Apr 2005 | JPY | 815 | 824 | 815 | 819 | 819 | -6 (-0.73%) | 40,000 |
| 26 Apr 2005 | JPY | 819 | 825 | 808 | 825 | 825 | +25 (+3.13%) | 33,000 |
