| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 363 | 364 | 362 | 364 | 364 | +1 (+0.28%) | 8,000 |
| 2 Jun 2005 | JPY | 364 | 364 | 360 | 363 | 363 | -3 (-0.82%) | 55,000 |
| 1 Jun 2005 | JPY | 364 | 368 | 364 | 366 | 366 | -8 (-2.14%) | 15,000 |
| 31 May 2005 | JPY | 371 | 374 | 363 | 374 | 374 | -3 (-0.80%) | 15,000 |
| 30 May 2005 | JPY | 371 | 377 | 370 | 377 | 377 | +5 (+1.34%) | 16,000 |
| 27 May 2005 | JPY | 369 | 373 | 368 | 372 | 372 | +8 (+2.20%) | 6,000 |
| 26 May 2005 | JPY | 361 | 364 | 360 | 364 | 364 | -5 (-1.36%) | 5,000 |
| 25 May 2005 | JPY | 369 | 369 | 369 | 369 | 369 | 0.0 (0.0%) | 2,000 |
| 24 May 2005 | JPY | 374 | 374 | 363 | 369 | 369 | +5 (+1.37%) | 7,000 |
| 23 May 2005 | JPY | 365 | 369 | 360 | 364 | 364 | -21 (-5.45%) | 20,000 |
| 20 May 2005 | JPY | 387 | 387 | 380 | 385 | 385 | 0.0 (0.0%) | 27,000 |
| 19 May 2005 | JPY | 379 | 385 | 379 | 385 | 385 | +6 (+1.58%) | 39,000 |
| 18 May 2005 | JPY | 379 | 379 | 370 | 379 | 379 | +4 (+1.07%) | 16,000 |
| 17 May 2005 | JPY | 380 | 380 | 375 | 375 | 375 | -4 (-1.06%) | 6,000 |
| 16 May 2005 | JPY | 380 | 380 | 370 | 379 | 379 | +2 (+0.53%) | 62,000 |
| 13 May 2005 | JPY | 371 | 377 | 371 | 377 | 377 | +7 (+1.89%) | 12,000 |
| 12 May 2005 | JPY | 374 | 374 | 370 | 370 | 370 | -3 (-0.80%) | 16,000 |
| 11 May 2005 | JPY | 371 | 373 | 371 | 373 | 373 | +1 (+0.27%) | 4,000 |
| 10 May 2005 | JPY | 372 | 374 | 372 | 372 | 372 | -8 (-2.11%) | 14,000 |
| 9 May 2005 | JPY | 379 | 380 | 372 | 380 | 380 | 0.0 (0.0%) | 8,000 |
| 6 May 2005 | JPY | 379 | 381 | 361 | 380 | 380 | +3 (+0.80%) | 33,000 |
| 5 May 2005 | JPY | 377 | 377 | 377 | 377 | 377 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 377 | 377 | 377 | 377 | 377 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 377 | 377 | 377 | 377 | 377 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 380 | 384 | 377 | 377 | 377 | -5 (-1.31%) | 4,000 |
| 29 Apr 2005 | JPY | 382 | 382 | 382 | 382 | 382 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 380 | 382 | 380 | 382 | 382 | -3 (-0.78%) | 2,000 |
| 27 Apr 2005 | JPY | 370 | 385 | 370 | 385 | 385 | +5 (+1.32%) | 5,000 |
| 26 Apr 2005 | JPY | 391 | 391 | 380 | 380 | 380 | -6 (-1.55%) | 53,000 |
| 25 Apr 2005 | JPY | 380 | 388 | 380 | 386 | 386 | -1 (-0.26%) | 19,000 |
