| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 679 | 688 | 672 | 678 | 678 | -4 (-0.59%) | 206,000 |
| 1 Jun 2005 | JPY | 665 | 685 | 660 | 682 | 682 | +14 (+2.10%) | 319,000 |
| 31 May 2005 | JPY | 658 | 670 | 653 | 668 | 668 | +10 (+1.52%) | 208,000 |
| 30 May 2005 | JPY | 638 | 675 | 638 | 658 | 658 | +23 (+3.62%) | 232,000 |
| 27 May 2005 | JPY | 637 | 647 | 635 | 635 | 635 | 0.0 (0.0%) | 188,000 |
| 26 May 2005 | JPY | 631 | 642 | 631 | 635 | 635 | +3 (+0.47%) | 137,000 |
| 25 May 2005 | JPY | 634 | 640 | 631 | 632 | 632 | -9 (-1.40%) | 93,000 |
| 24 May 2005 | JPY | 647 | 648 | 639 | 641 | 641 | -1 (-0.16%) | 109,000 |
| 23 May 2005 | JPY | 632 | 644 | 631 | 642 | 642 | +6 (+0.94%) | 80,000 |
| 20 May 2005 | JPY | 641 | 643 | 632 | 636 | 636 | -11 (-1.70%) | 175,000 |
| 19 May 2005 | JPY | 655 | 655 | 637 | 647 | 647 | +2 (+0.31%) | 130,000 |
| 18 May 2005 | JPY | 653 | 653 | 643 | 645 | 645 | -7 (-1.07%) | 141,000 |
| 17 May 2005 | JPY | 652 | 657 | 644 | 652 | 652 | +6 (+0.93%) | 180,000 |
| 16 May 2005 | JPY | 662 | 668 | 642 | 646 | 646 | -14 (-2.12%) | 184,000 |
| 13 May 2005 | JPY | 666 | 666 | 658 | 660 | 660 | -7 (-1.05%) | 93,000 |
| 12 May 2005 | JPY | 660 | 667 | 653 | 667 | 667 | +8 (+1.21%) | 93,000 |
| 11 May 2005 | JPY | 657 | 662 | 651 | 659 | 659 | -3 (-0.45%) | 92,000 |
| 10 May 2005 | JPY | 659 | 670 | 659 | 662 | 662 | -7 (-1.05%) | 140,000 |
| 9 May 2005 | JPY | 654 | 669 | 654 | 669 | 669 | -1 (-0.15%) | 200,000 |
| 6 May 2005 | JPY | 647 | 670 | 647 | 670 | 670 | +23 (+3.55%) | 226,000 |
| 5 May 2005 | JPY | 647 | 647 | 647 | 647 | 647 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 647 | 647 | 647 | 647 | 647 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 647 | 647 | 647 | 647 | 647 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 644 | 652 | 633 | 647 | 647 | -7 (-1.07%) | 151,000 |
| 29 Apr 2005 | JPY | 654 | 654 | 654 | 654 | 654 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 642 | 654 | 640 | 654 | 654 | +7 (+1.08%) | 183,000 |
| 27 Apr 2005 | JPY | 640 | 648 | 640 | 647 | 647 | -13 (-1.97%) | 105,000 |
| 26 Apr 2005 | JPY | 650 | 660 | 642 | 660 | 660 | +10 (+1.54%) | 277,000 |
| 25 Apr 2005 | JPY | 650 | 662 | 647 | 650 | 650 | -4 (-0.61%) | 167,000 |
| 22 Apr 2005 | JPY | 650 | 654 | 634 | 654 | 654 | +14 (+2.19%) | 181,000 |
