| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 750 | 773.3333 | 748.3333 | 771.6667 | 771.6667 | +21.667 (+2.89%) | 528,300 |
| 2 Jun 2005 | JPY | 736.6667 | 750 | 731.6667 | 750 | 750 | +16.667 (+2.27%) | 774,000 |
| 1 Jun 2005 | JPY | 725 | 733.3333 | 721.6667 | 733.3333 | 733.3333 | +8.333 (+1.15%) | 293,700 |
| 31 May 2005 | JPY | 716.6667 | 730 | 715 | 725 | 725 | +8.333 (+1.16%) | 279,300 |
| 30 May 2005 | JPY | 723.3333 | 723.3333 | 716.6667 | 716.6667 | 716.6667 | -6.667 (-0.92%) | 101,400 |
| 27 May 2005 | JPY | 708.3333 | 723.3333 | 706.6667 | 723.3333 | 723.3333 | +16.667 (+2.36%) | 253,500 |
| 26 May 2005 | JPY | 696.6667 | 713.3333 | 690 | 706.6667 | 706.6667 | +16.667 (+2.42%) | 328,500 |
| 25 May 2005 | JPY | 700 | 700 | 690 | 690 | 690 | -8.333 (-1.19%) | 93,900 |
| 24 May 2005 | JPY | 700 | 703.3333 | 695 | 698.3333 | 698.3333 | 0.0 (0.0%) | 119,700 |
| 23 May 2005 | JPY | 690 | 700 | 688.3333 | 698.3333 | 698.3333 | +11.667 (+1.70%) | 97,200 |
| 20 May 2005 | JPY | 705 | 705 | 686.6667 | 686.6667 | 686.6667 | -1.667 (-0.24%) | 218,100 |
| 19 May 2005 | JPY | 683.3333 | 700 | 683.3333 | 688.3333 | 688.3333 | +6.667 (+0.98%) | 90,300 |
| 18 May 2005 | JPY | 673.3333 | 690 | 673.3333 | 681.6667 | 681.6667 | +10 (+1.49%) | 183,600 |
| 17 May 2005 | JPY | 691.6667 | 693.3333 | 663.6667 | 671.6667 | 671.6667 | -20 (-2.89%) | 208,500 |
| 16 May 2005 | JPY | 706.6667 | 706.6667 | 691.6667 | 691.6667 | 691.6667 | -13.333 (-1.89%) | 207,000 |
| 13 May 2005 | JPY | 715 | 716.6667 | 700 | 705 | 705 | +10 (+1.44%) | 119,700 |
| 12 May 2005 | JPY | 700 | 713.3333 | 693.3333 | 695 | 695 | -13.333 (-1.88%) | 54,300 |
| 11 May 2005 | JPY | 703.3333 | 713.3333 | 703.3333 | 708.3333 | 708.3333 | -1.667 (-0.23%) | 92,100 |
| 10 May 2005 | JPY | 711.6667 | 715 | 703.3333 | 710 | 710 | 0.0 (0.0%) | 146,400 |
| 9 May 2005 | JPY | 696.6667 | 715 | 690 | 710 | 710 | +20 (+2.90%) | 187,200 |
| 6 May 2005 | JPY | 700 | 700 | 685 | 690 | 690 | +6.667 (+0.98%) | 48,300 |
| 5 May 2005 | JPY | 683.3333 | 683.3333 | 683.3333 | 683.3333 | 683.3333 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 683.3333 | 683.3333 | 683.3333 | 683.3333 | 683.3333 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 683.3333 | 683.3333 | 683.3333 | 683.3333 | 683.3333 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 686.6667 | 690 | 683.3333 | 683.3333 | 683.3333 | +1.667 (+0.24%) | 68,700 |
| 29 Apr 2005 | JPY | 681.6667 | 681.6667 | 681.6667 | 681.6667 | 681.6667 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 681.6667 | 688.3333 | 681.6667 | 681.6667 | 681.6667 | -1.667 (-0.24%) | 85,200 |
| 27 Apr 2005 | JPY | 680 | 686.6667 | 680 | 683.3333 | 683.3333 | +5 (+0.74%) | 118,500 |
| 26 Apr 2005 | JPY | 681.6667 | 688.3333 | 676.6667 | 678.3333 | 678.3333 | -1.667 (-0.25%) | 149,100 |
| 25 Apr 2005 | JPY | 685 | 691.6667 | 675 | 680 | 680 | -3.333 (-0.49%) | 120,600 |
