| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | JPY | 523 | 523 | 519 | 521 | 521 | -4 (-0.76%) | 382,000 |
| 3 Jun 2005 | JPY | 521 | 525 | 518 | 525 | 525 | +4 (+0.77%) | 501,000 |
| 2 Jun 2005 | JPY | 520 | 527 | 520 | 521 | 521 | +5 (+0.97%) | 476,000 |
| 1 Jun 2005 | JPY | 505 | 518 | 505 | 516 | 516 | +7 (+1.38%) | 506,000 |
| 31 May 2005 | JPY | 503 | 509 | 502 | 509 | 509 | +8 (+1.60%) | 491,000 |
| 30 May 2005 | JPY | 489 | 504 | 489 | 501 | 501 | +8 (+1.62%) | 641,000 |
| 27 May 2005 | JPY | 485 | 493 | 479 | 493 | 493 | +13 (+2.71%) | 574,000 |
| 26 May 2005 | JPY | 485 | 485 | 478 | 480 | 480 | -8 (-1.64%) | 416,000 |
| 25 May 2005 | JPY | 490 | 490 | 482 | 488 | 488 | -1 (-0.20%) | 642,000 |
| 24 May 2005 | JPY | 488 | 492 | 485 | 489 | 489 | +7 (+1.45%) | 731,000 |
| 23 May 2005 | JPY | 480 | 483 | 478 | 482 | 482 | +4 (+0.84%) | 438,000 |
| 20 May 2005 | JPY | 481 | 485 | 477 | 478 | 478 | +1 (+0.21%) | 769,000 |
| 19 May 2005 | JPY | 475 | 480 | 473 | 477 | 477 | +6 (+1.27%) | 971,000 |
| 18 May 2005 | JPY | 469 | 473 | 467 | 471 | 471 | +6 (+1.29%) | 874,000 |
| 17 May 2005 | JPY | 468 | 473 | 463 | 465 | 465 | +7 (+1.53%) | 2,054,000 |
| 16 May 2005 | JPY | 490 | 491 | 452 | 458 | 458 | -36 (-7.29%) | 2,295,000 |
| 13 May 2005 | JPY | 515 | 515 | 485 | 494 | 494 | -41 (-7.66%) | 3,400,000 |
| 12 May 2005 | JPY | 536 | 538 | 535 | 535 | 535 | 0.0 (0.0%) | 225,000 |
| 11 May 2005 | JPY | 527 | 536 | 527 | 535 | 535 | -1 (-0.19%) | 180,000 |
| 10 May 2005 | JPY | 542 | 542 | 535 | 536 | 536 | -6 (-1.11%) | 324,000 |
| 9 May 2005 | JPY | 542 | 543 | 538 | 542 | 542 | +1 (+0.18%) | 287,000 |
| 6 May 2005 | JPY | 540 | 541 | 536 | 541 | 541 | +6 (+1.12%) | 273,000 |
| 5 May 2005 | JPY | 535 | 535 | 535 | 535 | 535 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 535 | 535 | 535 | 535 | 535 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 535 | 535 | 535 | 535 | 535 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 524 | 538 | 524 | 535 | 535 | -9 (-1.65%) | 602,000 |
| 29 Apr 2005 | JPY | 544 | 544 | 544 | 544 | 544 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 547 | 547 | 533 | 544 | 544 | +1 (+0.18%) | 236,000 |
| 27 Apr 2005 | JPY | 537 | 545 | 531 | 543 | 543 | +4 (+0.74%) | 319,000 |
| 26 Apr 2005 | JPY | 535 | 540 | 534 | 539 | 539 | +5 (+0.94%) | 143,000 |
