| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jun 2005 | JPY | 498.8889 | 502.2222 | 495.5555 | 500 | 500 | +2.222 (+0.45%) | 3,098,700 |
| 7 Jun 2005 | JPY | 495.5555 | 501.1111 | 495.5555 | 497.7778 | 497.7778 | +3.333 (+0.67%) | 2,288,700 |
| 6 Jun 2005 | JPY | 496.6667 | 497.7778 | 494.4445 | 494.4445 | 494.4445 | -1.111 (-0.22%) | 1,101,600 |
| 3 Jun 2005 | JPY | 498.8889 | 498.8889 | 494.4445 | 495.5555 | 495.5555 | -3.333 (-0.67%) | 1,495,800 |
| 2 Jun 2005 | JPY | 494.4445 | 500 | 493.3333 | 498.8889 | 498.8889 | +7.778 (+1.58%) | 1,977,300 |
| 1 Jun 2005 | JPY | 492.2222 | 493.3333 | 487.7778 | 491.1111 | 491.1111 | 0.0 (0.0%) | 2,657,700 |
| 31 May 2005 | JPY | 497.7778 | 497.7778 | 490 | 491.1111 | 491.1111 | -7.778 (-1.56%) | 3,789,900 |
| 30 May 2005 | JPY | 496.6667 | 500 | 494.4445 | 498.8889 | 498.8889 | +2.222 (+0.45%) | 1,814,400 |
| 27 May 2005 | JPY | 496.6667 | 498.8889 | 494.4445 | 496.6667 | 496.6667 | 0.0 (0.0%) | 1,122,300 |
| 26 May 2005 | JPY | 495.5555 | 498.8889 | 494.4445 | 496.6667 | 496.6667 | -1.111 (-0.22%) | 1,201,500 |
| 25 May 2005 | JPY | 504.4445 | 505.5555 | 497.7778 | 497.7778 | 497.7778 | -8.889 (-1.75%) | 2,033,100 |
| 24 May 2005 | JPY | 510 | 510 | 503.3333 | 506.6667 | 506.6667 | -3.333 (-0.65%) | 2,683,800 |
| 23 May 2005 | JPY | 512.2222 | 513.3333 | 508.8889 | 510 | 510 | -1.111 (-0.22%) | 1,224,900 |
| 20 May 2005 | JPY | 514.4445 | 514.4445 | 507.7778 | 511.1111 | 511.1111 | -4.444 (-0.86%) | 1,179,900 |
| 19 May 2005 | JPY | 520 | 522.2222 | 512.2222 | 515.5555 | 515.5555 | 0.0 (0.0%) | 2,079,000 |
| 18 May 2005 | JPY | 515.5555 | 522.2222 | 513.3333 | 515.5555 | 515.5555 | +4.444 (+0.87%) | 2,257,200 |
| 17 May 2005 | JPY | 514.4445 | 515.5555 | 511.1111 | 511.1111 | 511.1111 | -5.556 (-1.08%) | 633,600 |
| 16 May 2005 | JPY | 516.6667 | 516.6667 | 514.4445 | 516.6667 | 516.6667 | -1.111 (-0.21%) | 615,600 |
| 13 May 2005 | JPY | 518.8889 | 523.3333 | 516.6667 | 517.7778 | 517.7778 | -6.667 (-1.27%) | 1,137,600 |
| 12 May 2005 | JPY | 531.1111 | 532.2222 | 524.4445 | 524.4445 | 524.4445 | -5.556 (-1.05%) | 702,000 |
| 11 May 2005 | JPY | 523.3333 | 532.2222 | 523.3333 | 530 | 530 | +2.222 (+0.42%) | 1,170,900 |
| 10 May 2005 | JPY | 521.1111 | 528.8889 | 520 | 527.7778 | 527.7778 | +6.667 (+1.28%) | 1,061,100 |
| 9 May 2005 | JPY | 516.6667 | 523.3333 | 516.6667 | 521.1111 | 521.1111 | +2.222 (+0.43%) | 729,000 |
| 6 May 2005 | JPY | 523.3333 | 524.4445 | 518.8889 | 518.8889 | 518.8889 | -10 (-1.89%) | 1,552,500 |
| 5 May 2005 | JPY | 528.8889 | 528.8889 | 528.8889 | 528.8889 | 528.8889 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 528.8889 | 528.8889 | 528.8889 | 528.8889 | 528.8889 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 528.8889 | 528.8889 | 528.8889 | 528.8889 | 528.8889 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 522.2222 | 530 | 517.7778 | 528.8889 | 528.8889 | +7.778 (+1.49%) | 1,033,200 |
| 29 Apr 2005 | JPY | 521.1111 | 521.1111 | 521.1111 | 521.1111 | 521.1111 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 527.7778 | 530 | 518.8889 | 521.1111 | 521.1111 | -11.111 (-2.09%) | 2,853,000 |
