| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | JPY | 175.6 | 878 | 171.4 | 172.4 | 172.4 | -3.4 (-1.93%) | 49,000 |
| 6 Jun 2005 | JPY | 171.2 | 880 | 170 | 175.8 | 175.8 | +5.8 (+3.41%) | 69,500 |
| 3 Jun 2005 | JPY | 169 | 850 | 168 | 170 | 170 | +0.4 (+0.24%) | 30,500 |
| 2 Jun 2005 | JPY | 171 | 860 | 169.2 | 169.6 | 169.6 | -1.6 (-0.93%) | 96,500 |
| 1 Jun 2005 | JPY | 172 | 860 | 170 | 171.2 | 171.2 | -0.8 (-0.47%) | 26,000 |
| 31 May 2005 | JPY | 171.4 | 860 | 169.6 | 172 | 172 | +0.6 (+0.35%) | 59,500 |
| 30 May 2005 | JPY | 167.8 | 860 | 167.4 | 171.4 | 171.4 | -0.4 (-0.23%) | 62,000 |
| 27 May 2005 | JPY | 172 | 865 | 164 | 171.8 | 171.8 | -1.2 (-0.69%) | 30,000 |
| 26 May 2005 | JPY | 175.4 | 877 | 172 | 173 | 173 | -2.2 (-1.26%) | 25,000 |
| 25 May 2005 | JPY | 174.4 | 883 | 173.6 | 175.2 | 175.2 | -1.2 (-0.68%) | 28,500 |
| 24 May 2005 | JPY | 177.8 | 894 | 175.8 | 176.4 | 176.4 | -1.2 (-0.68%) | 63,000 |
| 23 May 2005 | JPY | 178 | 895 | 177.2 | 177.6 | 177.6 | -0.8 (-0.45%) | 104,000 |
| 20 May 2005 | JPY | 178.4 | 907 | 178.4 | 178.4 | 178.4 | -1.2 (-0.67%) | 54,500 |
| 19 May 2005 | JPY | 180 | 915 | 177.8 | 179.6 | 179.6 | -1.6 (-0.88%) | 106,500 |
| 18 May 2005 | JPY | 182 | 910 | 180 | 181.2 | 181.2 | -1.6 (-0.88%) | 64,500 |
| 17 May 2005 | JPY | 182 | 915 | 180.4 | 182.8 | 182.8 | +1.8 (+0.99%) | 50,000 |
| 16 May 2005 | JPY | 180.2 | 918 | 180.2 | 181 | 181 | +0.4 (+0.22%) | 31,000 |
| 13 May 2005 | JPY | 180 | 909 | 180 | 180.6 | 180.6 | -0.8 (-0.44%) | 37,000 |
| 12 May 2005 | JPY | 184.8 | 924 | 180.8 | 181.4 | 181.4 | -3.4 (-1.84%) | 36,000 |
| 11 May 2005 | JPY | 188 | 940 | 184.8 | 184.8 | 184.8 | -5 (-2.63%) | 44,000 |
| 10 May 2005 | JPY | 187.8 | 949 | 187.6 | 189.8 | 189.8 | +2.4 (+1.28%) | 45,000 |
| 9 May 2005 | JPY | 187.2 | 948 | 186.6 | 187.4 | 187.4 | +0.2 (+0.11%) | 26,500 |
| 6 May 2005 | JPY | 186.8 | 944 | 186.8 | 187.2 | 187.2 | +0.4 (+0.21%) | 32,000 |
| 5 May 2005 | JPY | 186.8 | 934 | 186.8 | 186.8 | 186.8 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 186.8 | 934 | 186.8 | 186.8 | 186.8 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 186.8 | 934 | 186.8 | 186.8 | 186.8 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 192.2 | 961 | 186.6 | 186.8 | 186.8 | -1.4 (-0.74%) | 30,500 |
| 29 Apr 2005 | JPY | 188.2 | 941 | 188.2 | 188.2 | 188.2 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 187.8 | 942 | 186.6 | 188.2 | 188.2 | -3.2 (-1.67%) | 35,500 |
| 27 Apr 2005 | JPY | 197 | 985 | 187.4 | 191.4 | 191.4 | +0.4 (+0.21%) | 56,500 |
