| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 669 | 669 | 660 | 660 | 660 | -9 (-1.35%) | 104,000 |
| 1 Jun 2005 | JPY | 670 | 670 | 660 | 669 | 669 | -1 (-0.15%) | 88,000 |
| 31 May 2005 | JPY | 666 | 670 | 662 | 670 | 670 | +13 (+1.98%) | 37,000 |
| 30 May 2005 | JPY | 660 | 665 | 656 | 657 | 657 | -4 (-0.61%) | 73,000 |
| 27 May 2005 | JPY | 675 | 675 | 656 | 661 | 661 | +5 (+0.76%) | 50,000 |
| 26 May 2005 | JPY | 660 | 667 | 653 | 656 | 656 | +5 (+0.77%) | 79,000 |
| 25 May 2005 | JPY | 659 | 667 | 650 | 651 | 651 | -17 (-2.54%) | 84,000 |
| 24 May 2005 | JPY | 689 | 689 | 646 | 668 | 668 | -20 (-2.91%) | 108,000 |
| 23 May 2005 | JPY | 675 | 689 | 667 | 688 | 688 | +31 (+4.72%) | 271,000 |
| 20 May 2005 | JPY | 668 | 674 | 657 | 657 | 657 | -1 (-0.15%) | 108,000 |
| 19 May 2005 | JPY | 657 | 667 | 650 | 658 | 658 | +8 (+1.23%) | 31,000 |
| 18 May 2005 | JPY | 649 | 659 | 645 | 650 | 650 | +6 (+0.93%) | 35,000 |
| 17 May 2005 | JPY | 662 | 665 | 644 | 644 | 644 | -9 (-1.38%) | 63,000 |
| 16 May 2005 | JPY | 655 | 660 | 652 | 653 | 653 | -2 (-0.31%) | 79,000 |
| 13 May 2005 | JPY | 655 | 662 | 654 | 655 | 655 | 0.0 (0.0%) | 68,000 |
| 12 May 2005 | JPY | 669 | 669 | 654 | 655 | 655 | -11 (-1.65%) | 147,000 |
| 11 May 2005 | JPY | 660 | 666 | 655 | 666 | 666 | -3 (-0.45%) | 62,000 |
| 10 May 2005 | JPY | 670 | 675 | 667 | 669 | 669 | -11 (-1.62%) | 95,000 |
| 9 May 2005 | JPY | 671 | 680 | 667 | 680 | 680 | +8 (+1.19%) | 132,000 |
| 6 May 2005 | JPY | 662 | 680 | 662 | 672 | 672 | +20 (+3.07%) | 107,000 |
| 5 May 2005 | JPY | 652 | 652 | 652 | 652 | 652 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 652 | 652 | 652 | 652 | 652 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 652 | 652 | 652 | 652 | 652 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 650 | 662 | 649 | 652 | 652 | +11 (+1.72%) | 71,000 |
| 29 Apr 2005 | JPY | 641 | 641 | 641 | 641 | 641 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 650 | 650 | 641 | 641 | 641 | -9 (-1.38%) | 39,000 |
| 27 Apr 2005 | JPY | 650 | 650 | 635 | 650 | 650 | -4 (-0.61%) | 31,000 |
| 26 Apr 2005 | JPY | 641 | 657 | 641 | 654 | 654 | +18 (+2.83%) | 68,000 |
| 25 Apr 2005 | JPY | 647 | 648 | 634 | 636 | 636 | -14 (-2.15%) | 43,000 |
| 22 Apr 2005 | JPY | 649 | 650 | 631 | 650 | 650 | +21 (+3.34%) | 90,000 |
