| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 262 | 263 | 260 | 260 | 260 | -4 (-1.52%) | 120,000 |
| 8 Jun 2005 | JPY | 266 | 266 | 260 | 264 | 264 | -1 (-0.38%) | 51,000 |
| 7 Jun 2005 | JPY | 267 | 267 | 264 | 265 | 265 | -2 (-0.75%) | 39,000 |
| 6 Jun 2005 | JPY | 264 | 267 | 264 | 267 | 267 | 0.0 (0.0%) | 56,000 |
| 3 Jun 2005 | JPY | 266 | 270 | 266 | 267 | 267 | -3 (-1.11%) | 134,000 |
| 2 Jun 2005 | JPY | 276 | 277 | 269 | 270 | 270 | -3 (-1.10%) | 321,000 |
| 1 Jun 2005 | JPY | 272 | 280 | 270 | 273 | 273 | +6 (+2.25%) | 895,000 |
| 31 May 2005 | JPY | 265 | 270 | 261 | 267 | 267 | +12 (+4.71%) | 423,000 |
| 30 May 2005 | JPY | 257 | 261 | 250 | 255 | 255 | +3 (+1.19%) | 222,000 |
| 27 May 2005 | JPY | 275 | 284 | 247 | 252 | 252 | -14 (-5.26%) | 1,451,000 |
| 26 May 2005 | JPY | 260 | 266 | 251 | 266 | 266 | +5 (+1.92%) | 70,000 |
| 25 May 2005 | JPY | 270 | 277 | 261 | 261 | 261 | 0.0 (0.0%) | 616,000 |
| 24 May 2005 | JPY | 266 | 266 | 260 | 261 | 261 | -5 (-1.88%) | 13,000 |
| 23 May 2005 | JPY | 273 | 273 | 266 | 266 | 266 | -5 (-1.85%) | 29,000 |
| 20 May 2005 | JPY | 266 | 271 | 260 | 271 | 271 | 0.0 (0.0%) | 63,000 |
| 19 May 2005 | JPY | 254 | 272 | 252 | 271 | 271 | +12 (+4.63%) | 90,000 |
| 18 May 2005 | JPY | 250 | 259 | 244 | 259 | 259 | +4 (+1.57%) | 87,000 |
| 17 May 2005 | JPY | 260 | 260 | 250 | 255 | 255 | -4 (-1.54%) | 90,000 |
| 16 May 2005 | JPY | 259 | 259 | 253 | 259 | 259 | 0.0 (0.0%) | 65,000 |
| 13 May 2005 | JPY | 260 | 260 | 258 | 259 | 259 | -1 (-0.38%) | 21,000 |
| 12 May 2005 | JPY | 260 | 260 | 257 | 260 | 260 | +1 (+0.39%) | 25,000 |
| 11 May 2005 | JPY | 259 | 259 | 257 | 259 | 259 | -2 (-0.77%) | 14,000 |
| 10 May 2005 | JPY | 261 | 262 | 258 | 261 | 261 | +5 (+1.95%) | 37,000 |
| 9 May 2005 | JPY | 268 | 268 | 254 | 256 | 256 | -4 (-1.54%) | 148,000 |
| 6 May 2005 | JPY | 260 | 261 | 258 | 260 | 260 | -2 (-0.76%) | 19,000 |
| 5 May 2005 | JPY | 262 | 262 | 262 | 262 | 262 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 262 | 262 | 262 | 262 | 262 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 262 | 262 | 262 | 262 | 262 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 262 | 262 | 257 | 262 | 262 | 0.0 (0.0%) | 24,000 |
| 29 Apr 2005 | JPY | 262 | 262 | 262 | 262 | 262 | 0.0 (0.0%) | 0 |
