| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jun 2005 | JPY | 701 | 712.5 | 695 | 705 | 705 | +6.5 (+0.93%) | 50,400 |
| 9 Jun 2005 | JPY | 715 | 715 | 698.5 | 698.5 | 698.5 | -16.5 (-2.31%) | 20,400 |
| 8 Jun 2005 | JPY | 716 | 716 | 707.5 | 715 | 715 | +9 (+1.27%) | 70,000 |
| 7 Jun 2005 | JPY | 710 | 710 | 692.5 | 706 | 706 | +16 (+2.32%) | 84,600 |
| 6 Jun 2005 | JPY | 670 | 705 | 662.5 | 690 | 690 | +10 (+1.47%) | 65,200 |
| 3 Jun 2005 | JPY | 680 | 687.5 | 679.5 | 680 | 680 | -5 (-0.73%) | 26,600 |
| 2 Jun 2005 | JPY | 687.5 | 687.5 | 680 | 685 | 685 | -2.5 (-0.36%) | 35,600 |
| 1 Jun 2005 | JPY | 685 | 690 | 675 | 687.5 | 687.5 | -12.5 (-1.79%) | 96,800 |
| 31 May 2005 | JPY | 675 | 700 | 667.5 | 700 | 700 | +22.5 (+3.32%) | 52,400 |
| 30 May 2005 | JPY | 672.5 | 677.5 | 662.5 | 677.5 | 677.5 | +5 (+0.74%) | 62,400 |
| 27 May 2005 | JPY | 660.5 | 674 | 660 | 672.5 | 672.5 | +7.5 (+1.13%) | 35,400 |
| 26 May 2005 | JPY | 655 | 669.5 | 650 | 665 | 665 | -10 (-1.48%) | 49,600 |
| 25 May 2005 | JPY | 682.5 | 685 | 666.5 | 675 | 675 | -37.5 (-5.26%) | 120,200 |
| 24 May 2005 | JPY | 715.5 | 737.5 | 685 | 712.5 | 712.5 | -1.5 (-0.21%) | 399,400 |
| 23 May 2005 | JPY | 714 | 714 | 714 | 714 | 714 | +100 (+16.29%) | 244,600 |
| 20 May 2005 | JPY | 604 | 624 | 604 | 614 | 614 | 0.0 (0.0%) | 71,400 |
| 19 May 2005 | JPY | 578 | 614 | 578 | 614 | 614 | +50.5 (+8.96%) | 41,000 |
| 18 May 2005 | JPY | 590 | 590 | 555 | 563.5 | 563.5 | -11.5 (-2%) | 33,400 |
| 17 May 2005 | JPY | 600 | 605 | 575 | 575 | 575 | -25 (-4.17%) | 20,400 |
| 16 May 2005 | JPY | 607.5 | 607.5 | 595 | 600 | 600 | -7.5 (-1.23%) | 31,600 |
| 13 May 2005 | JPY | 617.5 | 617.5 | 605.5 | 607.5 | 607.5 | -12.5 (-2.02%) | 10,800 |
| 12 May 2005 | JPY | 622.5 | 625 | 610.5 | 620 | 620 | -2.5 (-0.40%) | 24,000 |
| 11 May 2005 | JPY | 620 | 625 | 615 | 622.5 | 622.5 | +2.5 (+0.40%) | 32,600 |
| 10 May 2005 | JPY | 620 | 625 | 600 | 620 | 620 | 0.0 (0.0%) | 73,800 |
| 9 May 2005 | JPY | 625 | 626.5 | 620 | 620 | 620 | -5 (-0.80%) | 65,800 |
| 6 May 2005 | JPY | 620 | 625 | 618 | 625 | 625 | +5 (+0.81%) | 25,800 |
| 5 May 2005 | JPY | 620 | 620 | 620 | 620 | 620 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 620 | 620 | 620 | 620 | 620 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 620 | 620 | 620 | 620 | 620 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 615 | 620 | 610 | 620 | 620 | 0.0 (0.0%) | 18,000 |
