| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | JPY | 725 | 730 | 720 | 720 | 720 | 0.0 (0.0%) | 510,600 |
| 9 Jun 2005 | JPY | 735 | 735 | 715 | 720 | 720 | -15 (-2.04%) | 716,800 |
| 8 Jun 2005 | JPY | 715 | 735 | 715 | 735 | 735 | +25 (+3.52%) | 1,275,200 |
| 7 Jun 2005 | JPY | 720 | 725 | 710 | 710 | 710 | -10 (-1.39%) | 604,200 |
| 6 Jun 2005 | JPY | 710 | 730 | 705 | 720 | 720 | +10 (+1.41%) | 1,492,800 |
| 3 Jun 2005 | JPY | 715 | 720 | 700 | 710 | 710 | 0.0 (0.0%) | 605,400 |
| 2 Jun 2005 | JPY | 725 | 730 | 705 | 710 | 710 | -10 (-1.39%) | 738,000 |
| 1 Jun 2005 | JPY | 705 | 725 | 705 | 720 | 720 | +15 (+2.13%) | 1,069,800 |
| 31 May 2005 | JPY | 695 | 705 | 690 | 705 | 705 | +5 (+0.71%) | 661,000 |
| 30 May 2005 | JPY | 695 | 700 | 685 | 700 | 700 | +15 (+2.19%) | 691,600 |
| 27 May 2005 | JPY | 685 | 700 | 685 | 685 | 685 | +5 (+0.74%) | 582,000 |
| 26 May 2005 | JPY | 685 | 690 | 680 | 680 | 680 | -10 (-1.45%) | 414,800 |
| 25 May 2005 | JPY | 700 | 700 | 685 | 690 | 690 | -10 (-1.43%) | 355,800 |
| 24 May 2005 | JPY | 705 | 710 | 700 | 700 | 700 | 0.0 (0.0%) | 449,800 |
| 23 May 2005 | JPY | 700 | 710 | 695 | 700 | 700 | 0.0 (0.0%) | 636,600 |
| 20 May 2005 | JPY | 710 | 710 | 695 | 700 | 700 | -10 (-1.41%) | 746,600 |
| 19 May 2005 | JPY | 705 | 710 | 700 | 710 | 710 | +20 (+2.90%) | 956,400 |
| 18 May 2005 | JPY | 690 | 700 | 685 | 690 | 690 | +5 (+0.73%) | 1,164,000 |
| 17 May 2005 | JPY | 715 | 725 | 680 | 685 | 685 | -25 (-3.52%) | 974,000 |
| 16 May 2005 | JPY | 730 | 730 | 705 | 710 | 710 | -25 (-3.40%) | 828,800 |
| 13 May 2005 | JPY | 740 | 745 | 735 | 735 | 735 | -15 (-2%) | 477,200 |
| 12 May 2005 | JPY | 755 | 760 | 745 | 750 | 750 | 0.0 (0.0%) | 646,200 |
| 11 May 2005 | JPY | 750 | 755 | 745 | 750 | 750 | -15 (-1.96%) | 517,400 |
| 10 May 2005 | JPY | 770 | 770 | 760 | 765 | 765 | -5 (-0.65%) | 459,600 |
| 9 May 2005 | JPY | 775 | 775 | 765 | 770 | 770 | 0.0 (0.0%) | 527,600 |
| 6 May 2005 | JPY | 775 | 775 | 765 | 770 | 770 | -10 (-1.28%) | 1,052,600 |
| 5 May 2005 | JPY | 780 | 780 | 780 | 780 | 780 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 780 | 780 | 780 | 780 | 780 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 780 | 780 | 780 | 780 | 780 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 785 | 785 | 775 | 780 | 780 | 0.0 (0.0%) | 220,800 |
