| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 652 | 653 | 638 | 642 | 642 | -5 (-0.77%) | 380,000 |
| 8 Jun 2005 | JPY | 650 | 651 | 643 | 647 | 647 | +5 (+0.78%) | 324,000 |
| 7 Jun 2005 | JPY | 639 | 643 | 634 | 642 | 642 | +9 (+1.42%) | 501,000 |
| 6 Jun 2005 | JPY | 641 | 642 | 631 | 633 | 633 | -9 (-1.40%) | 739,000 |
| 3 Jun 2005 | JPY | 654 | 656 | 642 | 642 | 642 | -4 (-0.62%) | 623,000 |
| 2 Jun 2005 | JPY | 649 | 658 | 642 | 646 | 646 | +4 (+0.62%) | 1,059,000 |
| 1 Jun 2005 | JPY | 629 | 657 | 628 | 642 | 642 | -7 (-1.08%) | 1,574,000 |
| 31 May 2005 | JPY | 654 | 654 | 644 | 649 | 649 | -5 (-0.76%) | 690,000 |
| 30 May 2005 | JPY | 638 | 668 | 635 | 654 | 654 | +22 (+3.48%) | 945,000 |
| 27 May 2005 | JPY | 640 | 644 | 629 | 632 | 632 | -6 (-0.94%) | 618,000 |
| 26 May 2005 | JPY | 632 | 641 | 624 | 638 | 638 | +6 (+0.95%) | 509,000 |
| 25 May 2005 | JPY | 624 | 632 | 620 | 632 | 632 | +3 (+0.48%) | 459,000 |
| 24 May 2005 | JPY | 622 | 630 | 618 | 629 | 629 | +8 (+1.29%) | 487,000 |
| 23 May 2005 | JPY | 627 | 629 | 617 | 621 | 621 | -4 (-0.64%) | 671,000 |
| 20 May 2005 | JPY | 630 | 638 | 625 | 625 | 625 | +1 (+0.16%) | 658,000 |
| 19 May 2005 | JPY | 620 | 625 | 618 | 624 | 624 | +11 (+1.79%) | 650,000 |
| 18 May 2005 | JPY | 602 | 617 | 602 | 613 | 613 | +15 (+2.51%) | 1,161,000 |
| 17 May 2005 | JPY | 599 | 599 | 586 | 598 | 598 | +8 (+1.36%) | 705,000 |
| 16 May 2005 | JPY | 606 | 611 | 589 | 590 | 590 | -10 (-1.67%) | 549,000 |
| 13 May 2005 | JPY | 594 | 605 | 594 | 600 | 600 | -2 (-0.33%) | 167,000 |
| 12 May 2005 | JPY | 605 | 606 | 599 | 602 | 602 | -5 (-0.82%) | 319,000 |
| 11 May 2005 | JPY | 604 | 608 | 601 | 607 | 607 | 0.0 (0.0%) | 165,000 |
| 10 May 2005 | JPY | 608 | 613 | 605 | 607 | 607 | -11 (-1.78%) | 505,000 |
| 9 May 2005 | JPY | 612 | 618 | 599 | 618 | 618 | +6 (+0.98%) | 454,000 |
| 6 May 2005 | JPY | 608 | 613 | 600 | 612 | 612 | +14 (+2.34%) | 393,000 |
| 5 May 2005 | JPY | 598 | 598 | 598 | 598 | 598 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 598 | 598 | 598 | 598 | 598 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 598 | 598 | 598 | 598 | 598 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 595 | 606 | 592 | 598 | 598 | +3 (+0.50%) | 715,000 |
| 29 Apr 2005 | JPY | 595 | 595 | 595 | 595 | 595 | 0.0 (0.0%) | 0 |
