| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | JPY | 428.719 | 436.9835 | 428.719 | 430.7851 | 430.7851 | +2.066 (+0.48%) | 223,960 |
| 9 Jun 2005 | JPY | 435.9504 | 435.9504 | 423.5537 | 428.719 | 428.719 | -3.099 (-0.72%) | 91,960 |
| 8 Jun 2005 | JPY | 429.7521 | 431.8182 | 426.6529 | 431.8182 | 431.8182 | -1.033 (-0.24%) | 53,680 |
| 7 Jun 2005 | JPY | 426.6529 | 433.8843 | 426.6529 | 432.8512 | 432.8512 | +4.132 (+0.96%) | 74,360 |
| 6 Jun 2005 | JPY | 419.4215 | 430.7851 | 419.4215 | 428.719 | 428.719 | +3.099 (+0.73%) | 155,760 |
| 3 Jun 2005 | JPY | 424.5868 | 433.8843 | 423.5537 | 425.6198 | 425.6198 | +2.066 (+0.49%) | 167,200 |
| 2 Jun 2005 | JPY | 425.6198 | 429.7521 | 423.5537 | 423.5537 | 423.5537 | -7.231 (-1.68%) | 107,360 |
| 1 Jun 2005 | JPY | 431.8182 | 432.8512 | 425.6198 | 430.7851 | 430.7851 | -1.033 (-0.24%) | 123,200 |
| 31 May 2005 | JPY | 431.8182 | 432.8512 | 424.5868 | 431.8182 | 431.8182 | +3.099 (+0.72%) | 104,280 |
| 30 May 2005 | JPY | 424.5868 | 431.8182 | 423.5537 | 428.719 | 428.719 | +5.165 (+1.22%) | 90,640 |
| 27 May 2005 | JPY | 426.6529 | 427.6859 | 417.3554 | 423.5537 | 423.5537 | +4.132 (+0.99%) | 62,040 |
| 26 May 2005 | JPY | 418.3884 | 423.5537 | 418.3884 | 419.4215 | 419.4215 | +2.066 (+0.50%) | 97,240 |
| 25 May 2005 | JPY | 428.719 | 431.8182 | 416.3223 | 417.3554 | 417.3554 | -10.331 (-2.42%) | 185,240 |
| 24 May 2005 | JPY | 424.5868 | 431.8182 | 421.4876 | 427.6859 | 427.6859 | +4.132 (+0.98%) | 98,120 |
| 23 May 2005 | JPY | 418.3884 | 434.9174 | 416.3223 | 423.5537 | 423.5537 | +3.099 (+0.74%) | 187,000 |
| 20 May 2005 | JPY | 419.4215 | 427.6859 | 419.4215 | 420.4546 | 420.4546 | +2.066 (+0.49%) | 129,360 |
| 19 May 2005 | JPY | 413.2231 | 423.5537 | 413.2231 | 418.3884 | 418.3884 | +1.033 (+0.25%) | 214,280 |
| 18 May 2005 | JPY | 413.2231 | 431.8182 | 411.157 | 417.3554 | 417.3554 | +20.661 (+5.21%) | 462,880 |
| 17 May 2005 | JPY | 441.1157 | 441.1157 | 388.4298 | 396.6942 | 396.6942 | -54.752 (-12.13%) | 393,360 |
| 16 May 2005 | JPY | 454.5454 | 455.5785 | 451.4463 | 451.4463 | 451.4463 | -5.165 (-1.13%) | 548,240 |
| 13 May 2005 | JPY | 460.7438 | 460.7438 | 454.5454 | 456.6116 | 456.6116 | -4.132 (-0.90%) | 190,960 |
| 12 May 2005 | JPY | 453.5124 | 460.7438 | 453.5124 | 460.7438 | 460.7438 | +8.264 (+1.83%) | 143,000 |
| 11 May 2005 | JPY | 454.5454 | 454.5454 | 447.3141 | 452.4793 | 452.4793 | -9.298 (-2.01%) | 61,600 |
| 10 May 2005 | JPY | 466.9421 | 466.9421 | 456.6116 | 461.7769 | 461.7769 | -6.198 (-1.32%) | 75,680 |
| 9 May 2005 | JPY | 466.9421 | 471.0744 | 464.876 | 467.9752 | 467.9752 | +4.132 (+0.89%) | 53,240 |
| 6 May 2005 | JPY | 459.7108 | 475.2066 | 459.7108 | 463.843 | 463.843 | +4.132 (+0.90%) | 49,720 |
| 5 May 2005 | JPY | 459.7108 | 459.7108 | 459.7108 | 459.7108 | 459.7108 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 459.7108 | 459.7108 | 459.7108 | 459.7108 | 459.7108 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 459.7108 | 459.7108 | 459.7108 | 459.7108 | 459.7108 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 469.0083 | 469.0083 | 457.6446 | 459.7108 | 459.7108 | -8.264 (-1.77%) | 37,840 |
