| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 980 | 980 | 970 | 970 | 970 | -10 (-1.02%) | 6,000 |
| 2 Jun 2005 | JPY | 971 | 980 | 948 | 980 | 980 | +10 (+1.03%) | 11,000 |
| 1 Jun 2005 | JPY | 980 | 985 | 970 | 970 | 970 | +10 (+1.04%) | 17,000 |
| 31 May 2005 | JPY | 960 | 960 | 944 | 960 | 960 | +15 (+1.59%) | 26,000 |
| 30 May 2005 | JPY | 946 | 951 | 940 | 945 | 945 | 0.0 (0.0%) | 14,000 |
| 27 May 2005 | JPY | 925 | 945 | 925 | 945 | 945 | +10 (+1.07%) | 16,000 |
| 26 May 2005 | JPY | 965 | 965 | 916 | 935 | 935 | -31 (-3.21%) | 3,000 |
| 25 May 2005 | JPY | 968 | 968 | 960 | 966 | 966 | -12 (-1.23%) | 8,000 |
| 24 May 2005 | JPY | 978 | 980 | 978 | 978 | 978 | +28 (+2.95%) | 7,000 |
| 23 May 2005 | JPY | 950 | 961 | 950 | 950 | 950 | +15 (+1.60%) | 12,000 |
| 20 May 2005 | JPY | 916 | 935 | 913 | 935 | 935 | +19 (+2.07%) | 6,000 |
| 19 May 2005 | JPY | 915 | 916 | 910 | 916 | 916 | 0.0 (0.0%) | 6,000 |
| 18 May 2005 | JPY | 922 | 922 | 916 | 916 | 916 | -7 (-0.76%) | 3,000 |
| 17 May 2005 | JPY | 917 | 925 | 915 | 923 | 923 | +8 (+0.87%) | 8,000 |
| 16 May 2005 | JPY | 919 | 930 | 915 | 915 | 915 | -4 (-0.44%) | 9,000 |
| 13 May 2005 | JPY | 919 | 919 | 915 | 919 | 919 | 0.0 (0.0%) | 6,000 |
| 12 May 2005 | JPY | 919 | 919 | 919 | 919 | 919 | -2 (-0.22%) | 1,000 |
| 11 May 2005 | JPY | 921 | 921 | 921 | 921 | 921 | 0.0 (0.0%) | 1,000 |
| 10 May 2005 | JPY | 931 | 931 | 921 | 921 | 921 | +1 (+0.11%) | 11,000 |
| 9 May 2005 | JPY | 918 | 930 | 918 | 920 | 920 | +12 (+1.32%) | 31,000 |
| 6 May 2005 | JPY | 880 | 908 | 880 | 908 | 908 | +42 (+4.85%) | 15,000 |
| 5 May 2005 | JPY | 866 | 866 | 866 | 866 | 866 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 866 | 866 | 866 | 866 | 866 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 866 | 866 | 866 | 866 | 866 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 871 | 871 | 861 | 866 | 866 | +8 (+0.93%) | 25,000 |
| 29 Apr 2005 | JPY | 858 | 858 | 858 | 858 | 858 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 867 | 867 | 857 | 858 | 858 | -12 (-1.38%) | 19,000 |
| 27 Apr 2005 | JPY | 860 | 880 | 860 | 870 | 870 | 0.0 (0.0%) | 10,000 |
| 26 Apr 2005 | JPY | 870 | 870 | 870 | 870 | 870 | -10 (-1.14%) | 3,000 |
| 25 Apr 2005 | JPY | 895 | 895 | 880 | 880 | 880 | -20 (-2.22%) | 15,000 |
