| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2005 | JPY | 788 | 788 | 788 | 788 | 788 | -6 (-0.76%) | 2,000 |
| 10 Jun 2005 | JPY | 794 | 794 | 794 | 794 | 794 | -10 (-1.24%) | 7,000 |
| 9 Jun 2005 | JPY | 804 | 804 | 804 | 804 | 804 | -5 (-0.62%) | 1,000 |
| 8 Jun 2005 | JPY | 807 | 809 | 790 | 809 | 809 | -6 (-0.74%) | 5,000 |
| 7 Jun 2005 | JPY | 817 | 817 | 815 | 815 | 815 | -26 (-3.09%) | 8,000 |
| 6 Jun 2005 | JPY | 802 | 842 | 802 | 841 | 841 | +39 (+4.86%) | 4,000 |
| 3 Jun 2005 | JPY | 806 | 806 | 802 | 802 | 802 | -2 (-0.25%) | 6,000 |
| 2 Jun 2005 | JPY | 806 | 806 | 804 | 804 | 804 | -6 (-0.74%) | 2,000 |
| 1 Jun 2005 | JPY | 820 | 830 | 810 | 810 | 810 | +7 (+0.87%) | 5,000 |
| 31 May 2005 | JPY | 803 | 805 | 803 | 803 | 803 | -2 (-0.25%) | 6,000 |
| 30 May 2005 | JPY | 818 | 820 | 805 | 805 | 805 | -12 (-1.47%) | 8,000 |
| 27 May 2005 | JPY | 819 | 820 | 814 | 817 | 817 | -3 (-0.37%) | 8,000 |
| 26 May 2005 | JPY | 820 | 820 | 820 | 820 | 820 | -10 (-1.20%) | 9,000 |
| 25 May 2005 | JPY | 835 | 835 | 830 | 830 | 830 | -21 (-2.47%) | 5,000 |
| 24 May 2005 | JPY | 840 | 851 | 840 | 851 | 851 | -9 (-1.05%) | 3,000 |
| 23 May 2005 | JPY | 860 | 860 | 860 | 860 | 860 | -5 (-0.58%) | 0 |
| 20 May 2005 | JPY | 861 | 865 | 850 | 865 | 865 | +13 (+1.53%) | 11,000 |
| 19 May 2005 | JPY | 852 | 852 | 852 | 852 | 852 | 0.0 (0.0%) | 5,000 |
| 18 May 2005 | JPY | 850 | 852 | 843 | 852 | 852 | +1 (+0.12%) | 13,000 |
| 17 May 2005 | JPY | 860 | 860 | 850 | 851 | 851 | -9 (-1.05%) | 10,000 |
| 16 May 2005 | JPY | 860 | 860 | 860 | 860 | 860 | 0.0 (0.0%) | 3,000 |
| 13 May 2005 | JPY | 860 | 860 | 860 | 860 | 860 | 0.0 (0.0%) | 6,000 |
| 12 May 2005 | JPY | 853 | 871 | 853 | 860 | 860 | +9 (+1.06%) | 20,000 |
| 11 May 2005 | JPY | 851 | 851 | 851 | 851 | 851 | -20 (-2.30%) | 3,000 |
| 10 May 2005 | JPY | 858 | 871 | 851 | 871 | 871 | +3 (+0.35%) | 9,000 |
| 9 May 2005 | JPY | 866 | 888 | 866 | 868 | 868 | +11 (+1.28%) | 15,000 |
| 6 May 2005 | JPY | 847 | 857 | 847 | 857 | 857 | +13 (+1.54%) | 31,000 |
| 5 May 2005 | JPY | 844 | 844 | 844 | 844 | 844 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 844 | 844 | 844 | 844 | 844 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 844 | 844 | 844 | 844 | 844 | 0.0 (0.0%) | 0 |
