| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 640 | 640 | 625 | 626 | 626 | -12 (-1.88%) | 42,000 |
| 2 Jun 2005 | JPY | 645 | 648 | 638 | 638 | 638 | -11 (-1.69%) | 28,000 |
| 1 Jun 2005 | JPY | 645 | 649 | 639 | 649 | 649 | +14 (+2.20%) | 20,000 |
| 31 May 2005 | JPY | 637 | 640 | 625 | 635 | 635 | 0.0 (0.0%) | 60,000 |
| 30 May 2005 | JPY | 649 | 649 | 635 | 635 | 635 | -4 (-0.63%) | 37,000 |
| 27 May 2005 | JPY | 660 | 660 | 639 | 639 | 639 | -1 (-0.16%) | 29,000 |
| 26 May 2005 | JPY | 633 | 643 | 627 | 640 | 640 | -13 (-1.99%) | 22,000 |
| 25 May 2005 | JPY | 652 | 653 | 650 | 653 | 653 | -2 (-0.31%) | 26,000 |
| 24 May 2005 | JPY | 675 | 675 | 652 | 655 | 655 | -20 (-2.96%) | 32,000 |
| 23 May 2005 | JPY | 678 | 678 | 671 | 675 | 675 | +5 (+0.75%) | 22,000 |
| 20 May 2005 | JPY | 680 | 680 | 670 | 670 | 670 | +1 (+0.15%) | 7,000 |
| 19 May 2005 | JPY | 675 | 675 | 665 | 669 | 669 | +7 (+1.06%) | 9,000 |
| 18 May 2005 | JPY | 661 | 663 | 660 | 662 | 662 | +7 (+1.07%) | 8,000 |
| 17 May 2005 | JPY | 665 | 665 | 655 | 655 | 655 | -20 (-2.96%) | 23,000 |
| 16 May 2005 | JPY | 682 | 682 | 675 | 675 | 675 | -5 (-0.74%) | 24,000 |
| 13 May 2005 | JPY | 680 | 681 | 670 | 680 | 680 | -3 (-0.44%) | 38,000 |
| 12 May 2005 | JPY | 674 | 685 | 673 | 683 | 683 | +9 (+1.34%) | 29,000 |
| 11 May 2005 | JPY | 672 | 680 | 670 | 674 | 674 | +2 (+0.30%) | 8,000 |
| 10 May 2005 | JPY | 678 | 679 | 671 | 672 | 672 | -7 (-1.03%) | 14,000 |
| 9 May 2005 | JPY | 672 | 680 | 671 | 679 | 679 | +8 (+1.19%) | 13,000 |
| 6 May 2005 | JPY | 670 | 680 | 670 | 671 | 671 | -9 (-1.32%) | 9,000 |
| 5 May 2005 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 669 | 680 | 669 | 680 | 680 | +9 (+1.34%) | 9,000 |
| 29 Apr 2005 | JPY | 671 | 671 | 671 | 671 | 671 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 664 | 671 | 664 | 671 | 671 | +17 (+2.60%) | 31,000 |
| 27 Apr 2005 | JPY | 654 | 654 | 653 | 654 | 654 | +11 (+1.71%) | 8,000 |
| 26 Apr 2005 | JPY | 654 | 656 | 643 | 643 | 643 | -16 (-2.43%) | 20,000 |
| 25 Apr 2005 | JPY | 660 | 660 | 655 | 659 | 659 | +9 (+1.38%) | 11,000 |
