| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 199.1 | 201 | 197 | 199.1 | 199.1 | -0.8 (-0.40%) | 309,000 |
| 2 Jun 2005 | JPY | 202.5 | 202.5 | 199.5 | 199.9 | 199.9 | -3.1 (-1.53%) | 207,000 |
| 1 Jun 2005 | JPY | 203 | 203 | 201.5 | 203 | 203 | 0.0 (0.0%) | 241,000 |
| 31 May 2005 | JPY | 203 | 203 | 201.5 | 203 | 203 | +1 (+0.50%) | 247,000 |
| 30 May 2005 | JPY | 197.1 | 202 | 195.1 | 202 | 202 | +4.2 (+2.12%) | 633,000 |
| 27 May 2005 | JPY | 203.5 | 203.5 | 197.3 | 197.8 | 197.8 | -6.7 (-3.28%) | 1,161,000 |
| 26 May 2005 | JPY | 202 | 206.5 | 202 | 204.5 | 204.5 | -11.5 (-5.32%) | 1,479,000 |
| 25 May 2005 | JPY | 218.5 | 219 | 216 | 216 | 216 | -4 (-1.82%) | 2,009,000 |
| 24 May 2005 | JPY | 220.5 | 221 | 220 | 220 | 220 | -0.5 (-0.23%) | 531,000 |
| 23 May 2005 | JPY | 221 | 221 | 219.5 | 220.5 | 220.5 | 0.0 (0.0%) | 466,000 |
| 20 May 2005 | JPY | 220 | 220.5 | 219.5 | 220.5 | 220.5 | 0.0 (0.0%) | 226,000 |
| 19 May 2005 | JPY | 220 | 220.5 | 219.5 | 220.5 | 220.5 | +1 (+0.46%) | 290,000 |
| 18 May 2005 | JPY | 220 | 220 | 219 | 219.5 | 219.5 | 0.0 (0.0%) | 150,000 |
| 17 May 2005 | JPY | 221.5 | 221.5 | 218.5 | 219.5 | 219.5 | -2 (-0.90%) | 306,000 |
| 16 May 2005 | JPY | 221.5 | 222 | 220.5 | 221.5 | 221.5 | -0.5 (-0.23%) | 303,000 |
| 13 May 2005 | JPY | 221 | 222 | 220 | 222 | 222 | +1.5 (+0.68%) | 394,000 |
| 12 May 2005 | JPY | 223.5 | 223.5 | 219.5 | 220.5 | 220.5 | -3 (-1.34%) | 295,000 |
| 11 May 2005 | JPY | 223 | 223.5 | 221.5 | 223.5 | 223.5 | +2 (+0.90%) | 383,000 |
| 10 May 2005 | JPY | 218.5 | 222 | 218 | 221.5 | 221.5 | +3.5 (+1.61%) | 789,000 |
| 9 May 2005 | JPY | 216 | 218.5 | 216 | 218 | 218 | +3 (+1.40%) | 638,000 |
| 6 May 2005 | JPY | 214.5 | 216.5 | 212.5 | 215 | 215 | +1 (+0.47%) | 917,000 |
| 5 May 2005 | JPY | 214 | 214 | 214 | 214 | 214 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 214 | 214 | 214 | 214 | 214 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 214 | 214 | 214 | 214 | 214 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 220 | 220 | 214 | 214 | 214 | -7 (-3.17%) | 1,899,000 |
| 29 Apr 2005 | JPY | 221 | 221 | 221 | 221 | 221 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 220.5 | 223 | 220 | 221 | 221 | +0.5 (+0.23%) | 2,919,000 |
| 27 Apr 2005 | JPY | 219 | 221.5 | 219 | 220.5 | 220.5 | +1.5 (+0.68%) | 522,000 |
| 26 Apr 2005 | JPY | 221 | 221.5 | 217.5 | 219 | 219 | -2.5 (-1.13%) | 467,000 |
| 25 Apr 2005 | JPY | 220 | 221.5 | 220 | 221.5 | 221.5 | -1.5 (-0.67%) | 901,000 |
