| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | JPY | 829 | 830 | 829 | 830 | 830 | 0.0 (0.0%) | 2,000 |
| 10 Jun 2005 | JPY | 830 | 830 | 830 | 830 | 830 | 0.0 (0.0%) | 1,000 |
| 9 Jun 2005 | JPY | 830 | 845 | 830 | 830 | 830 | -5 (-0.60%) | 0 |
| 8 Jun 2005 | JPY | 815 | 837 | 815 | 835 | 835 | +22 (+2.71%) | 6,000 |
| 7 Jun 2005 | JPY | 822 | 822 | 813 | 813 | 813 | -7 (-0.85%) | 5,000 |
| 6 Jun 2005 | JPY | 828 | 830 | 820 | 820 | 820 | -15 (-1.80%) | 5,000 |
| 3 Jun 2005 | JPY | 827 | 835 | 827 | 835 | 835 | 0.0 (0.0%) | 2,000 |
| 2 Jun 2005 | JPY | 829 | 835 | 829 | 835 | 835 | +5 (+0.60%) | 5,000 |
| 1 Jun 2005 | JPY | 865 | 865 | 825 | 830 | 830 | -35 (-4.05%) | 8,000 |
| 31 May 2005 | JPY | 865 | 879 | 865 | 865 | 865 | -9 (-1.03%) | 0 |
| 30 May 2005 | JPY | 874 | 874 | 874 | 874 | 874 | +19 (+2.22%) | 1,000 |
| 27 May 2005 | JPY | 855 | 874 | 855 | 855 | 855 | -10 (-1.16%) | 0 |
| 26 May 2005 | JPY | 878 | 880 | 865 | 865 | 865 | 0.0 (0.0%) | 3,000 |
| 25 May 2005 | JPY | 865 | 888 | 865 | 865 | 865 | -5 (-0.57%) | 0 |
| 24 May 2005 | JPY | 870 | 870 | 870 | 870 | 870 | +5 (+0.58%) | 1,000 |
| 23 May 2005 | JPY | 875 | 875 | 865 | 865 | 865 | -10 (-1.14%) | 2,000 |
| 20 May 2005 | JPY | 875 | 891 | 875 | 875 | 875 | -10 (-1.13%) | 0 |
| 19 May 2005 | JPY | 860 | 890 | 856 | 885 | 885 | +24 (+2.79%) | 20,000 |
| 18 May 2005 | JPY | 861 | 861 | 861 | 861 | 861 | +11 (+1.29%) | 1,000 |
| 17 May 2005 | JPY | 872 | 872 | 848 | 850 | 850 | -21 (-2.41%) | 15,000 |
| 16 May 2005 | JPY | 870 | 872 | 860 | 871 | 871 | +1 (+0.11%) | 25,000 |
| 13 May 2005 | JPY | 870 | 875 | 870 | 870 | 870 | -1 (-0.11%) | 13,000 |
| 12 May 2005 | JPY | 879 | 880 | 871 | 871 | 871 | +1 (+0.11%) | 5,000 |
| 11 May 2005 | JPY | 879 | 880 | 860 | 870 | 870 | -9 (-1.02%) | 5,000 |
| 10 May 2005 | JPY | 891 | 891 | 878 | 879 | 879 | -11 (-1.24%) | 7,000 |
| 9 May 2005 | JPY | 854 | 892 | 854 | 890 | 890 | +40 (+4.71%) | 30,000 |
| 6 May 2005 | JPY | 849 | 850 | 849 | 850 | 850 | 0.0 (0.0%) | 2,000 |
| 5 May 2005 | JPY | 850 | 850 | 850 | 850 | 850 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 850 | 850 | 850 | 850 | 850 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 850 | 850 | 850 | 850 | 850 | 0.0 (0.0%) | 0 |
