| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | JPY | 801 | 810 | 795 | 797 | 797 | -2 (-0.25%) | 36,000 |
| 7 Jun 2005 | JPY | 804 | 808 | 795 | 799 | 799 | -11 (-1.36%) | 79,000 |
| 6 Jun 2005 | JPY | 825 | 825 | 801 | 810 | 810 | -19 (-2.29%) | 22,000 |
| 3 Jun 2005 | JPY | 841 | 841 | 822 | 829 | 829 | -21 (-2.47%) | 13,000 |
| 2 Jun 2005 | JPY | 850 | 850 | 849 | 850 | 850 | +1 (+0.12%) | 8,000 |
| 1 Jun 2005 | JPY | 844 | 850 | 844 | 849 | 849 | -6 (-0.70%) | 9,000 |
| 31 May 2005 | JPY | 830 | 860 | 830 | 855 | 855 | +20 (+2.40%) | 9,000 |
| 30 May 2005 | JPY | 820 | 835 | 820 | 835 | 835 | -4 (-0.48%) | 41,000 |
| 27 May 2005 | JPY | 825 | 840 | 825 | 839 | 839 | +14 (+1.70%) | 7,000 |
| 26 May 2005 | JPY | 820 | 825 | 819 | 825 | 825 | -23 (-2.71%) | 12,000 |
| 25 May 2005 | JPY | 864 | 864 | 848 | 848 | 848 | -14 (-1.62%) | 31,000 |
| 24 May 2005 | JPY | 860 | 862 | 860 | 862 | 862 | -8 (-0.92%) | 3,000 |
| 23 May 2005 | JPY | 875 | 885 | 850 | 870 | 870 | +2 (+0.23%) | 50,000 |
| 20 May 2005 | JPY | 860 | 875 | 858 | 868 | 868 | +8 (+0.93%) | 8,000 |
| 19 May 2005 | JPY | 845 | 870 | 845 | 860 | 860 | 0.0 (0.0%) | 10,000 |
| 18 May 2005 | JPY | 855 | 860 | 852 | 860 | 860 | +9 (+1.06%) | 9,000 |
| 17 May 2005 | JPY | 855 | 880 | 851 | 851 | 851 | -5 (-0.58%) | 7,000 |
| 16 May 2005 | JPY | 867 | 867 | 856 | 856 | 856 | -6 (-0.70%) | 8,000 |
| 13 May 2005 | JPY | 868 | 868 | 862 | 862 | 862 | -8 (-0.92%) | 2,000 |
| 12 May 2005 | JPY | 865 | 888 | 865 | 870 | 870 | -5 (-0.57%) | 19,000 |
| 11 May 2005 | JPY | 880 | 880 | 873 | 875 | 875 | -10 (-1.13%) | 4,000 |
| 10 May 2005 | JPY | 895 | 895 | 885 | 885 | 885 | -10 (-1.12%) | 3,000 |
| 9 May 2005 | JPY | 900 | 900 | 890 | 895 | 895 | +21 (+2.40%) | 15,000 |
| 6 May 2005 | JPY | 870 | 880 | 870 | 874 | 874 | -21 (-2.35%) | 9,000 |
| 5 May 2005 | JPY | 895 | 895 | 895 | 895 | 895 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 895 | 895 | 895 | 895 | 895 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 895 | 895 | 895 | 895 | 895 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 871 | 895 | 871 | 895 | 895 | +25 (+2.87%) | 14,000 |
| 29 Apr 2005 | JPY | 870 | 870 | 870 | 870 | 870 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 850 | 870 | 850 | 870 | 870 | 0.0 (0.0%) | 24,000 |
