| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | JPY | 597 | 597 | 594 | 597 | 597 | 0.0 (0.0%) | 1,066,000 |
| 28 Jun 2005 | JPY | 592 | 597 | 590 | 597 | 597 | +5 (+0.84%) | 1,234,000 |
| 27 Jun 2005 | JPY | 593 | 594 | 587 | 592 | 592 | -5 (-0.84%) | 1,534,000 |
| 24 Jun 2005 | JPY | 598 | 598 | 592 | 597 | 597 | -4 (-0.67%) | 1,147,000 |
| 23 Jun 2005 | JPY | 600 | 602 | 596 | 601 | 601 | +2 (+0.33%) | 884,000 |
| 22 Jun 2005 | JPY | 598 | 605 | 595 | 599 | 599 | +3 (+0.50%) | 1,203,000 |
| 21 Jun 2005 | JPY | 598 | 600 | 595 | 596 | 596 | -4 (-0.67%) | 794,000 |
| 20 Jun 2005 | JPY | 602 | 605 | 597 | 600 | 600 | +1 (+0.17%) | 914,000 |
| 17 Jun 2005 | JPY | 596 | 602 | 596 | 599 | 599 | +3 (+0.50%) | 1,488,000 |
| 16 Jun 2005 | JPY | 599 | 603 | 593 | 596 | 596 | -7 (-1.16%) | 2,395,000 |
| 15 Jun 2005 | JPY | 601 | 606 | 598 | 603 | 603 | +1 (+0.17%) | 915,000 |
| 14 Jun 2005 | JPY | 605 | 607 | 602 | 602 | 602 | -1 (-0.17%) | 720,000 |
| 13 Jun 2005 | JPY | 607 | 614 | 602 | 603 | 603 | -8 (-1.31%) | 1,256,000 |
| 10 Jun 2005 | JPY | 593 | 612 | 593 | 611 | 611 | +13 (+2.17%) | 4,703,000 |
| 9 Jun 2005 | JPY | 606 | 606 | 592 | 598 | 598 | -8 (-1.32%) | 1,738,000 |
| 8 Jun 2005 | JPY | 597 | 611 | 594 | 606 | 606 | +10 (+1.68%) | 2,627,000 |
| 7 Jun 2005 | JPY | 596 | 600 | 591 | 596 | 596 | 0.0 (0.0%) | 993,000 |
| 6 Jun 2005 | JPY | 592 | 596 | 591 | 596 | 596 | -2 (-0.33%) | 522,000 |
| 3 Jun 2005 | JPY | 595 | 598 | 593 | 598 | 598 | +3 (+0.50%) | 970,000 |
| 2 Jun 2005 | JPY | 591 | 599 | 588 | 595 | 595 | +5 (+0.85%) | 2,047,000 |
| 1 Jun 2005 | JPY | 584 | 592 | 583 | 590 | 590 | +1 (+0.17%) | 786,000 |
| 31 May 2005 | JPY | 586 | 590 | 584 | 589 | 589 | 0.0 (0.0%) | 1,197,000 |
| 30 May 2005 | JPY | 586 | 591 | 583 | 589 | 589 | +8 (+1.38%) | 1,228,000 |
| 27 May 2005 | JPY | 584 | 584 | 577 | 581 | 581 | +5 (+0.87%) | 1,151,000 |
| 26 May 2005 | JPY | 576 | 579 | 570 | 576 | 576 | -5 (-0.86%) | 1,525,000 |
| 25 May 2005 | JPY | 592 | 592 | 576 | 581 | 581 | -10 (-1.69%) | 1,813,000 |
| 24 May 2005 | JPY | 590 | 593 | 587 | 591 | 591 | +2 (+0.34%) | 2,328,000 |
| 23 May 2005 | JPY | 575 | 589 | 574 | 589 | 589 | +14 (+2.43%) | 2,442,000 |
| 20 May 2005 | JPY | 575 | 579 | 575 | 575 | 575 | +1 (+0.17%) | 1,580,000 |
| 19 May 2005 | JPY | 568 | 574 | 562 | 574 | 574 | +15 (+2.68%) | 1,497,000 |
