| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 359 | 362 | 356 | 357 | 357 | +1 (+0.28%) | 472,000 |
| 1 Jun 2005 | JPY | 349 | 359 | 348 | 356 | 356 | +6 (+1.71%) | 649,000 |
| 31 May 2005 | JPY | 341 | 350 | 339 | 350 | 350 | +13 (+3.86%) | 493,000 |
| 30 May 2005 | JPY | 328 | 338 | 328 | 337 | 337 | +5 (+1.51%) | 455,000 |
| 27 May 2005 | JPY | 341 | 341 | 331 | 332 | 332 | -10 (-2.92%) | 879,000 |
| 26 May 2005 | JPY | 342 | 345 | 336 | 342 | 342 | -7 (-2.01%) | 958,000 |
| 25 May 2005 | JPY | 363 | 368 | 345 | 349 | 349 | -12 (-3.32%) | 706,000 |
| 24 May 2005 | JPY | 372 | 373 | 356 | 361 | 361 | -9 (-2.43%) | 834,000 |
| 23 May 2005 | JPY | 356 | 371 | 356 | 370 | 370 | +14 (+3.93%) | 969,000 |
| 20 May 2005 | JPY | 358 | 358 | 356 | 356 | 356 | 0.0 (0.0%) | 250,000 |
| 19 May 2005 | JPY | 347 | 357 | 347 | 356 | 356 | +10 (+2.89%) | 380,000 |
| 18 May 2005 | JPY | 349 | 349 | 345 | 346 | 346 | +4 (+1.17%) | 170,000 |
| 17 May 2005 | JPY | 362 | 364 | 342 | 342 | 342 | -7 (-2.01%) | 593,000 |
| 16 May 2005 | JPY | 355 | 357 | 349 | 349 | 349 | -8 (-2.24%) | 129,000 |
| 13 May 2005 | JPY | 360 | 361 | 356 | 357 | 357 | -6 (-1.65%) | 135,000 |
| 12 May 2005 | JPY | 366 | 366 | 361 | 363 | 363 | -1 (-0.27%) | 194,000 |
| 11 May 2005 | JPY | 361 | 364 | 357 | 364 | 364 | -2 (-0.55%) | 499,000 |
| 10 May 2005 | JPY | 372 | 372 | 365 | 366 | 366 | -2 (-0.54%) | 307,000 |
| 9 May 2005 | JPY | 368 | 372 | 364 | 368 | 368 | +3 (+0.82%) | 340,000 |
| 6 May 2005 | JPY | 360 | 365 | 356 | 365 | 365 | +8 (+2.24%) | 526,000 |
| 5 May 2005 | JPY | 357 | 357 | 357 | 357 | 357 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 357 | 357 | 357 | 357 | 357 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 357 | 357 | 357 | 357 | 357 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 360 | 360 | 354 | 357 | 357 | -2 (-0.56%) | 309,000 |
| 29 Apr 2005 | JPY | 359 | 359 | 359 | 359 | 359 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 359 | 360 | 354 | 359 | 359 | +5 (+1.41%) | 364,000 |
| 27 Apr 2005 | JPY | 359 | 362 | 354 | 354 | 354 | -10 (-2.75%) | 698,000 |
| 26 Apr 2005 | JPY | 363 | 365 | 362 | 364 | 364 | -4 (-1.09%) | 115,000 |
| 25 Apr 2005 | JPY | 363 | 369 | 362 | 368 | 368 | 0.0 (0.0%) | 219,000 |
| 22 Apr 2005 | JPY | 363 | 370 | 363 | 368 | 368 | +10 (+2.79%) | 264,000 |
