| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | JPY | 907 | 910 | 895 | 898 | 898 | -18 (-1.97%) | 67,000 |
| 6 Jun 2005 | JPY | 919 | 919 | 906 | 916 | 916 | -9 (-0.97%) | 84,000 |
| 3 Jun 2005 | JPY | 920 | 930 | 918 | 925 | 925 | +8 (+0.87%) | 89,000 |
| 2 Jun 2005 | JPY | 930 | 930 | 915 | 917 | 917 | -11 (-1.19%) | 65,000 |
| 1 Jun 2005 | JPY | 910 | 928 | 910 | 928 | 928 | +12 (+1.31%) | 62,000 |
| 31 May 2005 | JPY | 897 | 921 | 897 | 916 | 916 | +11 (+1.22%) | 100,000 |
| 30 May 2005 | JPY | 883 | 911 | 883 | 905 | 905 | +30 (+3.43%) | 90,000 |
| 27 May 2005 | JPY | 885 | 886 | 855 | 875 | 875 | -14 (-1.57%) | 170,000 |
| 26 May 2005 | JPY | 890 | 898 | 875 | 889 | 889 | -7 (-0.78%) | 79,000 |
| 25 May 2005 | JPY | 899 | 900 | 894 | 896 | 896 | -4 (-0.44%) | 50,000 |
| 24 May 2005 | JPY | 903 | 904 | 892 | 900 | 900 | -3 (-0.33%) | 136,000 |
| 23 May 2005 | JPY | 896 | 916 | 892 | 903 | 903 | -11 (-1.20%) | 264,000 |
| 20 May 2005 | JPY | 963 | 965 | 906 | 914 | 914 | -46 (-4.79%) | 262,000 |
| 19 May 2005 | JPY | 946 | 961 | 945 | 960 | 960 | +19 (+2.02%) | 214,000 |
| 18 May 2005 | JPY | 935 | 950 | 924 | 941 | 941 | +5 (+0.53%) | 337,000 |
| 17 May 2005 | JPY | 1,022 | 1,030 | 930 | 936 | 936 | -85 (-8.33%) | 147,000 |
| 16 May 2005 | JPY | 1,032 | 1,032 | 1,012 | 1,021 | 1,021 | -11 (-1.07%) | 33,000 |
| 13 May 2005 | JPY | 1,030 | 1,038 | 1,023 | 1,032 | 1,032 | +1 (+0.10%) | 55,000 |
| 12 May 2005 | JPY | 1,037 | 1,047 | 1,030 | 1,031 | 1,031 | -5 (-0.48%) | 15,000 |
| 11 May 2005 | JPY | 1,044 | 1,045 | 1,028 | 1,036 | 1,036 | -8 (-0.77%) | 84,000 |
| 10 May 2005 | JPY | 1,035 | 1,049 | 1,035 | 1,044 | 1,044 | +6 (+0.58%) | 83,000 |
| 9 May 2005 | JPY | 1,035 | 1,042 | 1,024 | 1,038 | 1,038 | +3 (+0.29%) | 76,000 |
| 6 May 2005 | JPY | 1,024 | 1,040 | 1,023 | 1,035 | 1,035 | +22 (+2.17%) | 81,000 |
| 5 May 2005 | JPY | 1,013 | 1,013 | 1,013 | 1,013 | 1,013 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 1,013 | 1,013 | 1,013 | 1,013 | 1,013 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 1,013 | 1,013 | 1,013 | 1,013 | 1,013 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 1,010 | 1,015 | 998 | 1,013 | 1,013 | +11 (+1.10%) | 92,000 |
| 29 Apr 2005 | JPY | 1,002 | 1,002 | 1,002 | 1,002 | 1,002 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 980 | 1,011 | 978 | 1,002 | 1,002 | +30 (+3.09%) | 92,000 |
| 27 Apr 2005 | JPY | 978 | 979 | 960 | 972 | 972 | +2 (+0.21%) | 64,000 |
