| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 827.5 | 845 | 825 | 845 | 845 | +20 (+2.42%) | 55,400 |
| 1 Jun 2005 | JPY | 825 | 827.5 | 820 | 825 | 825 | +5 (+0.61%) | 30,000 |
| 31 May 2005 | JPY | 820 | 829.5 | 817.5 | 820 | 820 | 0.0 (0.0%) | 27,600 |
| 30 May 2005 | JPY | 817.5 | 825 | 817.5 | 820 | 820 | +4.5 (+0.55%) | 16,800 |
| 27 May 2005 | JPY | 824.5 | 825 | 815.5 | 815.5 | 815.5 | -5 (-0.61%) | 12,600 |
| 26 May 2005 | JPY | 801.5 | 820.5 | 801.5 | 820.5 | 820.5 | +5 (+0.61%) | 17,400 |
| 25 May 2005 | JPY | 835 | 835 | 815 | 815.5 | 815.5 | -21.5 (-2.57%) | 41,800 |
| 24 May 2005 | JPY | 820 | 850 | 815 | 837 | 837 | +22 (+2.70%) | 83,600 |
| 23 May 2005 | JPY | 800.5 | 820 | 800 | 815 | 815 | +19 (+2.39%) | 41,200 |
| 20 May 2005 | JPY | 798.5 | 800 | 792.5 | 796 | 796 | +6 (+0.76%) | 21,400 |
| 19 May 2005 | JPY | 790 | 795 | 786 | 790 | 790 | +4 (+0.51%) | 23,400 |
| 18 May 2005 | JPY | 779 | 786 | 779 | 786 | 786 | +10 (+1.29%) | 5,600 |
| 17 May 2005 | JPY | 800 | 800 | 776 | 776 | 776 | -28.5 (-3.54%) | 20,000 |
| 16 May 2005 | JPY | 815 | 820 | 795.5 | 804.5 | 804.5 | +49.5 (+6.56%) | 112,200 |
| 13 May 2005 | JPY | 755 | 755 | 745.5 | 755 | 755 | -3 (-0.40%) | 17,000 |
| 12 May 2005 | JPY | 754.5 | 758 | 752.5 | 758 | 758 | +7 (+0.93%) | 21,600 |
| 11 May 2005 | JPY | 759.5 | 759.5 | 750 | 751 | 751 | -0.5 (-0.07%) | 13,200 |
| 10 May 2005 | JPY | 759 | 759.5 | 750.5 | 751.5 | 751.5 | +0.5 (+0.07%) | 9,600 |
| 9 May 2005 | JPY | 749.5 | 756.5 | 749.5 | 751 | 751 | +3.5 (+0.47%) | 20,600 |
| 6 May 2005 | JPY | 742 | 747.5 | 737.5 | 747.5 | 747.5 | +12 (+1.63%) | 13,400 |
| 5 May 2005 | JPY | 735.5 | 735.5 | 735.5 | 735.5 | 735.5 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 735.5 | 735.5 | 735.5 | 735.5 | 735.5 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 735.5 | 735.5 | 735.5 | 735.5 | 735.5 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 735.5 | 745 | 735.5 | 735.5 | 735.5 | +0.5 (+0.07%) | 4,000 |
| 29 Apr 2005 | JPY | 735 | 735 | 735 | 735 | 735 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 735 | 735 | 732.5 | 735 | 735 | -2 (-0.27%) | 5,800 |
| 27 Apr 2005 | JPY | 735 | 737 | 734 | 737 | 737 | +3 (+0.41%) | 11,400 |
| 26 Apr 2005 | JPY | 737.5 | 737.5 | 733 | 734 | 734 | -8.5 (-1.14%) | 16,800 |
| 25 Apr 2005 | JPY | 747 | 747 | 740 | 742.5 | 742.5 | +12.5 (+1.71%) | 12,600 |
| 22 Apr 2005 | JPY | 740 | 740 | 730 | 730 | 730 | -5 (-0.68%) | 8,200 |
