| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 718 | 719 | 707 | 709 | 709 | -8 (-1.12%) | 2,960,000 |
| 8 Jun 2005 | JPY | 700 | 717 | 699 | 717 | 717 | +27 (+3.91%) | 2,470,000 |
| 7 Jun 2005 | JPY | 691 | 695 | 688 | 690 | 690 | 0.0 (0.0%) | 1,687,000 |
| 6 Jun 2005 | JPY | 700 | 700 | 689 | 690 | 690 | -12 (-1.71%) | 1,775,000 |
| 3 Jun 2005 | JPY | 706 | 707 | 702 | 702 | 702 | 0.0 (0.0%) | 858,000 |
| 2 Jun 2005 | JPY | 708 | 710 | 700 | 702 | 702 | -1 (-0.14%) | 1,249,000 |
| 1 Jun 2005 | JPY | 696 | 704 | 694 | 703 | 703 | +4 (+0.57%) | 982,000 |
| 31 May 2005 | JPY | 708 | 711 | 699 | 699 | 699 | -11 (-1.55%) | 2,467,000 |
| 30 May 2005 | JPY | 698 | 712 | 698 | 710 | 710 | +12 (+1.72%) | 1,642,000 |
| 27 May 2005 | JPY | 693 | 700 | 693 | 698 | 698 | +6 (+0.87%) | 1,527,000 |
| 26 May 2005 | JPY | 694 | 702 | 692 | 692 | 692 | -1 (-0.14%) | 1,794,000 |
| 25 May 2005 | JPY | 703 | 708 | 693 | 693 | 693 | -13 (-1.84%) | 1,998,000 |
| 24 May 2005 | JPY | 703 | 707 | 702 | 706 | 706 | +5 (+0.71%) | 1,348,000 |
| 23 May 2005 | JPY | 695 | 701 | 692 | 701 | 701 | +4 (+0.57%) | 1,355,000 |
| 20 May 2005 | JPY | 693 | 700 | 692 | 697 | 697 | -5 (-0.71%) | 1,740,000 |
| 19 May 2005 | JPY | 689 | 702 | 689 | 702 | 702 | +21 (+3.08%) | 2,117,000 |
| 18 May 2005 | JPY | 681 | 687 | 671 | 681 | 681 | +4 (+0.59%) | 2,504,000 |
| 17 May 2005 | JPY | 688 | 691 | 677 | 677 | 677 | -11 (-1.60%) | 2,516,000 |
| 16 May 2005 | JPY | 687 | 692 | 687 | 688 | 688 | +1 (+0.15%) | 1,327,000 |
| 13 May 2005 | JPY | 690 | 691 | 687 | 687 | 687 | -6 (-0.87%) | 1,511,000 |
| 12 May 2005 | JPY | 696 | 699 | 691 | 693 | 693 | -3 (-0.43%) | 2,202,000 |
| 11 May 2005 | JPY | 686 | 696 | 677 | 696 | 696 | +9 (+1.31%) | 3,748,000 |
| 10 May 2005 | JPY | 689 | 689 | 682 | 687 | 687 | +8 (+1.18%) | 3,054,000 |
| 9 May 2005 | JPY | 672 | 679 | 670 | 679 | 679 | +9 (+1.34%) | 2,268,000 |
| 6 May 2005 | JPY | 679 | 679 | 670 | 670 | 670 | 0.0 (0.0%) | 2,101,000 |
| 5 May 2005 | JPY | 670 | 670 | 670 | 670 | 670 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 670 | 670 | 670 | 670 | 670 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 670 | 670 | 670 | 670 | 670 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 660 | 671 | 660 | 670 | 670 | -5 (-0.74%) | 3,093,000 |
| 29 Apr 2005 | JPY | 675 | 675 | 675 | 675 | 675 | 0.0 (0.0%) | 0 |
