| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 628.75 | 631.25 | 620 | 630 | 630 | -3.75 (-0.59%) | 5,528,800 |
| 2 Jun 2005 | JPY | 630 | 636.25 | 627.5 | 633.75 | 633.75 | +7.5 (+1.20%) | 7,607,200 |
| 1 Jun 2005 | JPY | 618.75 | 628.75 | 618.75 | 626.25 | 626.25 | +8.75 (+1.42%) | 5,105,200 |
| 31 May 2005 | JPY | 613.75 | 626.25 | 613.75 | 617.5 | 617.5 | -6.25 (-1.00%) | 9,680,800 |
| 30 May 2005 | JPY | 623.75 | 626.25 | 620 | 623.75 | 623.75 | -1.25 (-0.20%) | 7,701,600 |
| 27 May 2005 | JPY | 618.75 | 627.5 | 618.75 | 625 | 625 | +6.25 (+1.01%) | 7,248,400 |
| 26 May 2005 | JPY | 618.75 | 620 | 611.25 | 618.75 | 618.75 | +1.25 (+0.20%) | 4,460,000 |
| 25 May 2005 | JPY | 621.25 | 623.75 | 613.75 | 617.5 | 617.5 | -12.5 (-1.98%) | 6,030,000 |
| 24 May 2005 | JPY | 633.75 | 633.75 | 625 | 630 | 630 | 0.0 (0.0%) | 6,710,800 |
| 23 May 2005 | JPY | 632.5 | 635 | 630 | 630 | 630 | +5 (+0.80%) | 6,408,400 |
| 20 May 2005 | JPY | 630 | 630 | 622.5 | 625 | 625 | +8.75 (+1.42%) | 8,219,200 |
| 19 May 2005 | JPY | 615 | 623.75 | 611.25 | 616.25 | 616.25 | +12.5 (+2.07%) | 9,916,800 |
| 18 May 2005 | JPY | 605 | 608.75 | 601.25 | 603.75 | 603.75 | +3.75 (+0.63%) | 6,168,000 |
| 17 May 2005 | JPY | 611.25 | 611.25 | 596.25 | 600 | 600 | -2.5 (-0.41%) | 8,414,400 |
| 16 May 2005 | JPY | 612.5 | 613.75 | 601.25 | 602.5 | 602.5 | -8.75 (-1.43%) | 7,964,800 |
| 13 May 2005 | JPY | 615 | 615 | 610 | 611.25 | 611.25 | -1.25 (-0.20%) | 8,764,000 |
| 12 May 2005 | JPY | 616.25 | 618.75 | 610 | 612.5 | 612.5 | -1.25 (-0.20%) | 5,920,800 |
| 11 May 2005 | JPY | 616.25 | 617.5 | 610 | 613.75 | 613.75 | -7.5 (-1.21%) | 7,669,200 |
| 10 May 2005 | JPY | 616.25 | 625 | 615 | 621.25 | 621.25 | +7.5 (+1.22%) | 8,706,400 |
| 9 May 2005 | JPY | 618.75 | 621.25 | 606.25 | 613.75 | 613.75 | -5 (-0.81%) | 15,343,200 |
| 6 May 2005 | JPY | 620 | 627.5 | 615 | 618.75 | 618.75 | 0.0 (0.0%) | 15,266,000 |
| 5 May 2005 | JPY | 618.75 | 618.75 | 618.75 | 618.75 | 618.75 | 0.0 (0.0%) | -1 |
| 4 May 2005 | JPY | 618.75 | 618.75 | 618.75 | 618.75 | 618.75 | 0.0 (0.0%) | -1 |
| 3 May 2005 | JPY | 618.75 | 618.75 | 618.75 | 618.75 | 618.75 | 0.0 (0.0%) | -1 |
| 2 May 2005 | JPY | 625 | 625 | 616.25 | 618.75 | 618.75 | -5 (-0.80%) | 5,754,400 |
| 29 Apr 2005 | JPY | 623.75 | 623.75 | 623.75 | 623.75 | 623.75 | 0.0 (0.0%) | -1 |
| 28 Apr 2005 | JPY | 621.25 | 626.25 | 606.25 | 623.75 | 623.75 | -11.25 (-1.77%) | 17,570,800 |
| 27 Apr 2005 | JPY | 635 | 638.75 | 628.75 | 635 | 635 | -5 (-0.78%) | 5,884,800 |
| 26 Apr 2005 | JPY | 643.75 | 646.25 | 633.75 | 640 | 640 | -2.5 (-0.39%) | 5,106,000 |
| 25 Apr 2005 | JPY | 641.25 | 646.25 | 636.25 | 642.5 | 642.5 | +5 (+0.78%) | 4,230,000 |
