| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 729 | 730 | 725 | 725 | 725 | -3 (-0.41%) | 19,100 |
| 1 Jun 2005 | JPY | 729 | 729 | 725 | 728 | 728 | 0.0 (0.0%) | 21,800 |
| 31 May 2005 | JPY | 729 | 730 | 726 | 728 | 728 | +4 (+0.55%) | 19,600 |
| 30 May 2005 | JPY | 722 | 729 | 721 | 724 | 724 | +4 (+0.56%) | 37,200 |
| 27 May 2005 | JPY | 725 | 725 | 717 | 720 | 720 | +2 (+0.28%) | 18,400 |
| 26 May 2005 | JPY | 714 | 720 | 711 | 718 | 718 | 0.0 (0.0%) | 33,200 |
| 25 May 2005 | JPY | 708 | 720 | 708 | 718 | 718 | +3 (+0.42%) | 36,200 |
| 24 May 2005 | JPY | 723 | 730 | 715 | 715 | 715 | -5 (-0.69%) | 64,400 |
| 23 May 2005 | JPY | 698 | 730 | 695 | 720 | 720 | +25 (+3.60%) | 98,900 |
| 20 May 2005 | JPY | 697 | 697 | 695 | 695 | 695 | -1 (-0.14%) | 6,100 |
| 19 May 2005 | JPY | 690 | 700 | 690 | 696 | 696 | +6 (+0.87%) | 21,100 |
| 18 May 2005 | JPY | 687 | 694 | 675 | 690 | 690 | +13 (+1.92%) | 23,900 |
| 17 May 2005 | JPY | 695 | 700 | 669 | 677 | 677 | -22 (-3.15%) | 33,900 |
| 16 May 2005 | JPY | 708 | 708 | 698 | 699 | 699 | -5 (-0.71%) | 11,400 |
| 13 May 2005 | JPY | 705 | 709 | 702 | 704 | 704 | -3 (-0.42%) | 19,500 |
| 12 May 2005 | JPY | 709 | 711 | 701 | 707 | 707 | -5 (-0.70%) | 33,300 |
| 11 May 2005 | JPY | 707 | 712 | 707 | 712 | 712 | -3 (-0.42%) | 16,100 |
| 10 May 2005 | JPY | 721 | 722 | 702 | 715 | 715 | -10 (-1.38%) | 50,600 |
| 9 May 2005 | JPY | 720 | 735 | 717 | 725 | 725 | +8 (+1.12%) | 62,800 |
| 6 May 2005 | JPY | 703 | 719 | 698 | 717 | 717 | +15 (+2.14%) | 41,500 |
| 5 May 2005 | JPY | 702 | 702 | 702 | 702 | 702 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 702 | 702 | 702 | 702 | 702 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 702 | 702 | 702 | 702 | 702 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 708 | 713 | 700 | 702 | 702 | +4 (+0.57%) | 23,100 |
| 29 Apr 2005 | JPY | 698 | 698 | 698 | 698 | 698 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 700 | 701 | 694 | 698 | 698 | -5 (-0.71%) | 22,900 |
| 27 Apr 2005 | JPY | 698 | 703 | 694 | 703 | 703 | +4 (+0.57%) | 32,200 |
| 26 Apr 2005 | JPY | 705 | 705 | 692 | 699 | 699 | -5 (-0.71%) | 31,100 |
| 25 Apr 2005 | JPY | 710 | 710 | 702 | 704 | 704 | -6 (-0.85%) | 25,100 |
| 22 Apr 2005 | JPY | 713 | 715 | 704 | 710 | 710 | +9 (+1.28%) | 37,100 |
