| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 825 | 825 | 808 | 809 | 809 | -21 (-2.53%) | 384,000 |
| 8 Jun 2005 | JPY | 822 | 833 | 821 | 830 | 830 | +10 (+1.22%) | 244,000 |
| 7 Jun 2005 | JPY | 816 | 822 | 815 | 820 | 820 | +7 (+0.86%) | 274,000 |
| 6 Jun 2005 | JPY | 812 | 818 | 780 | 813 | 813 | +5 (+0.62%) | 365,000 |
| 3 Jun 2005 | JPY | 795 | 810 | 795 | 808 | 808 | +23 (+2.93%) | 428,000 |
| 2 Jun 2005 | JPY | 800 | 806 | 782 | 785 | 785 | -8 (-1.01%) | 464,000 |
| 1 Jun 2005 | JPY | 764 | 796 | 764 | 793 | 793 | +31 (+4.07%) | 526,000 |
| 31 May 2005 | JPY | 750 | 765 | 748 | 762 | 762 | +6 (+0.79%) | 343,000 |
| 30 May 2005 | JPY | 746 | 758 | 740 | 756 | 756 | +15 (+2.02%) | 304,000 |
| 27 May 2005 | JPY | 735 | 741 | 730 | 741 | 741 | +15 (+2.07%) | 207,000 |
| 26 May 2005 | JPY | 708 | 729 | 704 | 726 | 726 | +18 (+2.54%) | 415,000 |
| 25 May 2005 | JPY | 722 | 723 | 699 | 708 | 708 | -17 (-2.34%) | 406,000 |
| 24 May 2005 | JPY | 744 | 744 | 724 | 725 | 725 | -23 (-3.07%) | 375,000 |
| 23 May 2005 | JPY | 750 | 758 | 725 | 748 | 748 | -28 (-3.61%) | 818,000 |
| 20 May 2005 | JPY | 800 | 801 | 775 | 776 | 776 | -22 (-2.76%) | 311,000 |
| 19 May 2005 | JPY | 778 | 800 | 764 | 798 | 798 | +10 (+1.27%) | 450,000 |
| 18 May 2005 | JPY | 803 | 808 | 783 | 788 | 788 | -11 (-1.38%) | 313,000 |
| 17 May 2005 | JPY | 840 | 843 | 795 | 799 | 799 | -38 (-4.54%) | 286,000 |
| 16 May 2005 | JPY | 858 | 867 | 836 | 837 | 837 | -11 (-1.30%) | 635,000 |
| 13 May 2005 | JPY | 834 | 855 | 834 | 848 | 848 | +14 (+1.68%) | 332,000 |
| 12 May 2005 | JPY | 834 | 837 | 830 | 834 | 834 | -3 (-0.36%) | 169,000 |
| 11 May 2005 | JPY | 829 | 840 | 820 | 837 | 837 | +8 (+0.97%) | 122,000 |
| 10 May 2005 | JPY | 835 | 835 | 820 | 829 | 829 | -4 (-0.48%) | 128,000 |
| 9 May 2005 | JPY | 829 | 840 | 821 | 833 | 833 | +4 (+0.48%) | 118,000 |
| 6 May 2005 | JPY | 831 | 831 | 824 | 829 | 829 | +3 (+0.36%) | 113,000 |
| 5 May 2005 | JPY | 826 | 826 | 826 | 826 | 826 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 826 | 826 | 826 | 826 | 826 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 826 | 826 | 826 | 826 | 826 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 825 | 827 | 810 | 826 | 826 | +2 (+0.24%) | 145,000 |
| 29 Apr 2005 | JPY | 824 | 824 | 824 | 824 | 824 | 0.0 (0.0%) | 0 |
