| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2005 | JPY | 381 | 382 | 377 | 379 | 379 | +1 (+0.26%) | 5,431,000 |
| 28 Jun 2005 | JPY | 373 | 378 | 370 | 378 | 378 | +4 (+1.07%) | 5,213,000 |
| 27 Jun 2005 | JPY | 374 | 376 | 372 | 374 | 374 | 0.0 (0.0%) | 5,024,000 |
| 24 Jun 2005 | JPY | 373 | 375 | 371 | 374 | 374 | -3 (-0.80%) | 8,524,000 |
| 23 Jun 2005 | JPY | 376 | 377 | 373 | 377 | 377 | +2 (+0.53%) | 4,544,000 |
| 22 Jun 2005 | JPY | 380 | 380 | 374 | 375 | 375 | -4 (-1.06%) | 8,086,000 |
| 21 Jun 2005 | JPY | 374 | 380 | 373 | 379 | 379 | +5 (+1.34%) | 9,485,000 |
| 20 Jun 2005 | JPY | 377 | 380 | 373 | 374 | 374 | -2 (-0.53%) | 12,220,000 |
| 17 Jun 2005 | JPY | 375 | 380 | 373 | 376 | 376 | +1 (+0.27%) | 16,246,000 |
| 16 Jun 2005 | JPY | 371 | 376 | 367 | 375 | 375 | +5 (+1.35%) | 10,763,000 |
| 15 Jun 2005 | JPY | 367 | 372 | 364 | 370 | 370 | +1 (+0.27%) | 9,803,000 |
| 14 Jun 2005 | JPY | 367 | 370 | 365 | 369 | 369 | 0.0 (0.0%) | 5,020,000 |
| 13 Jun 2005 | JPY | 370 | 372 | 368 | 369 | 369 | 0.0 (0.0%) | 3,767,000 |
| 10 Jun 2005 | JPY | 371 | 374 | 369 | 369 | 369 | +2 (+0.54%) | 11,084,000 |
| 9 Jun 2005 | JPY | 370 | 372 | 365 | 367 | 367 | -2 (-0.54%) | 10,430,000 |
| 8 Jun 2005 | JPY | 365 | 374 | 364 | 369 | 369 | +13 (+3.65%) | 31,253,000 |
| 7 Jun 2005 | JPY | 360 | 361 | 353 | 356 | 356 | -3 (-0.84%) | 10,388,000 |
| 6 Jun 2005 | JPY | 350 | 361 | 349 | 359 | 359 | +10 (+2.87%) | 27,859,000 |
| 3 Jun 2005 | JPY | 348 | 351 | 346 | 349 | 349 | +2 (+0.58%) | 6,516,000 |
| 2 Jun 2005 | JPY | 349 | 351 | 346 | 347 | 347 | -1 (-0.29%) | 8,230,000 |
| 1 Jun 2005 | JPY | 341 | 348 | 341 | 348 | 348 | +3 (+0.87%) | 4,931,000 |
| 31 May 2005 | JPY | 340 | 345 | 339 | 345 | 345 | +7 (+2.07%) | 4,370,000 |
| 30 May 2005 | JPY | 339 | 342 | 337 | 338 | 338 | +1 (+0.30%) | 3,478,000 |
| 27 May 2005 | JPY | 334 | 340 | 333 | 337 | 337 | +7 (+2.12%) | 6,435,000 |
| 26 May 2005 | JPY | 331 | 334 | 329 | 330 | 330 | 0.0 (0.0%) | 4,384,000 |
| 25 May 2005 | JPY | 341 | 343 | 330 | 330 | 330 | -13 (-3.79%) | 5,413,000 |
| 24 May 2005 | JPY | 350 | 350 | 340 | 343 | 343 | -6 (-1.72%) | 4,575,000 |
| 23 May 2005 | JPY | 344 | 349 | 344 | 349 | 349 | +6 (+1.75%) | 10,222,000 |
| 20 May 2005 | JPY | 337 | 344 | 337 | 343 | 343 | +7 (+2.08%) | 8,045,000 |
| 19 May 2005 | JPY | 334 | 338 | 332 | 336 | 336 | +7 (+2.13%) | 6,924,000 |
