| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | JPY | 450 | 454.5 | 433 | 435.5 | 435.5 | -14.5 (-3.22%) | 138,000 |
| 7 Jun 2005 | JPY | 427 | 452.5 | 427 | 450 | 450 | +27.5 (+6.51%) | 250,000 |
| 6 Jun 2005 | JPY | 410 | 422.5 | 410 | 422.5 | 422.5 | +12.5 (+3.05%) | 70,000 |
| 3 Jun 2005 | JPY | 412.5 | 415 | 410 | 410 | 410 | +5 (+1.23%) | 20,000 |
| 2 Jun 2005 | JPY | 400.5 | 410.5 | 400.5 | 405 | 405 | +5 (+1.25%) | 16,000 |
| 1 Jun 2005 | JPY | 403.5 | 403.5 | 400 | 400 | 400 | -6 (-1.48%) | 12,000 |
| 31 May 2005 | JPY | 401 | 407 | 401 | 406 | 406 | +5 (+1.25%) | 40,000 |
| 30 May 2005 | JPY | 405 | 405 | 400 | 401 | 401 | -1.5 (-0.37%) | 36,000 |
| 27 May 2005 | JPY | 390 | 410.5 | 390 | 402.5 | 402.5 | +12.5 (+3.21%) | 104,000 |
| 26 May 2005 | JPY | 399.5 | 400 | 390 | 390 | 390 | -12.5 (-3.11%) | 30,000 |
| 25 May 2005 | JPY | 399 | 403.5 | 398.5 | 402.5 | 402.5 | +3.5 (+0.88%) | 58,000 |
| 24 May 2005 | JPY | 415.5 | 416 | 394 | 399 | 399 | -11 (-2.68%) | 140,000 |
| 23 May 2005 | JPY | 407 | 440 | 407 | 410 | 410 | +54.5 (+15.33%) | 304,000 |
| 20 May 2005 | JPY | 350.5 | 360 | 350 | 355.5 | 355.5 | +6 (+1.72%) | 64,000 |
| 19 May 2005 | JPY | 335 | 350 | 334.5 | 349.5 | 349.5 | +17 (+5.11%) | 56,000 |
| 18 May 2005 | JPY | 335 | 337.5 | 332 | 332.5 | 332.5 | -2.5 (-0.75%) | 48,000 |
| 17 May 2005 | JPY | 335 | 335 | 334 | 335 | 335 | +2.5 (+0.75%) | 22,000 |
| 16 May 2005 | JPY | 346.5 | 347 | 332.5 | 332.5 | 332.5 | -5 (-1.48%) | 24,000 |
| 13 May 2005 | JPY | 337.5 | 337.5 | 337.5 | 337.5 | 337.5 | +2.5 (+0.75%) | 2,000 |
| 12 May 2005 | JPY | 335 | 335.5 | 335 | 335 | 335 | 0.0 (0.0%) | 12,000 |
| 11 May 2005 | JPY | 332 | 335 | 330 | 335 | 335 | -0.5 (-0.15%) | 12,000 |
| 10 May 2005 | JPY | 335 | 337.5 | 335 | 335.5 | 335.5 | +0.5 (+0.15%) | 30,000 |
| 9 May 2005 | JPY | 324 | 335 | 324 | 335 | 335 | +12.5 (+3.88%) | 22,000 |
| 6 May 2005 | JPY | 322.5 | 322.5 | 322.5 | 322.5 | 322.5 | +1.5 (+0.47%) | 4,000 |
| 5 May 2005 | JPY | 321 | 321 | 321 | 321 | 321 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 321 | 321 | 321 | 321 | 321 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 321 | 321 | 321 | 321 | 321 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 321 | 321 | 321 | 321 | 321 | +1 (+0.31%) | 2,000 |
| 29 Apr 2005 | JPY | 320 | 320 | 320 | 320 | 320 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 320 | 320 | 320 | 320 | 320 | -1 (-0.31%) | 2,000 |
