| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 419 | 420 | 412 | 414 | 414 | -5 (-1.19%) | 161,000 |
| 1 Jun 2005 | JPY | 418 | 419 | 415 | 419 | 419 | +1 (+0.24%) | 78,000 |
| 31 May 2005 | JPY | 417 | 418 | 412 | 418 | 418 | +5 (+1.21%) | 118,000 |
| 30 May 2005 | JPY | 414 | 419 | 410 | 413 | 413 | -1 (-0.24%) | 166,000 |
| 27 May 2005 | JPY | 420 | 420 | 410 | 414 | 414 | -2 (-0.48%) | 209,000 |
| 26 May 2005 | JPY | 419 | 419 | 405 | 416 | 416 | +215.167 (+107.14%) | 202,000 |
| 26 May 2005 |
|
|||||||
| 25 May 2005 | JPY | 408.2927 | 413.1708 | 408.2927 | 411.7073 | 411.7073 | -1.464 (-0.35%) | 445,465 |
| 24 May 2005 | JPY | 413.6585 | 413.6585 | 409.7561 | 413.1708 | 413.1708 | +2.927 (+0.71%) | 277,365 |
| 23 May 2005 | JPY | 407.3171 | 410.7317 | 406.3415 | 410.2439 | 410.2439 | +3.902 (+0.96%) | 411,845 |
| 20 May 2005 | JPY | 409.7561 | 414.6342 | 405.8537 | 406.3415 | 406.3415 | -8.293 (-2.00%) | 273,060 |
| 19 May 2005 | JPY | 405.8537 | 414.6342 | 405.3658 | 414.6342 | 414.6342 | +14.634 (+3.66%) | 399,135 |
| 18 May 2005 | JPY | 411.2195 | 414.6342 | 399.5122 | 400 | 400 | -10.732 (-2.61%) | 609,260 |
| 17 May 2005 | JPY | 422.9268 | 430.2439 | 408.7805 | 410.7317 | 410.7317 | -14.634 (-3.44%) | 369,820 |
| 16 May 2005 | JPY | 433.1708 | 433.1708 | 423.9024 | 425.3658 | 425.3658 | -7.317 (-1.69%) | 256,250 |
| 13 May 2005 | JPY | 429.7561 | 434.6342 | 428.7805 | 432.6829 | 432.6829 | -1.951 (-0.45%) | 373,920 |
| 12 May 2005 | JPY | 435.6097 | 439.0244 | 434.6342 | 434.6342 | 434.6342 | -0.976 (-0.22%) | 159,695 |
| 11 May 2005 | JPY | 433.1708 | 439.0244 | 433.1708 | 435.6097 | 435.6097 | -2.439 (-0.56%) | 331,895 |
| 10 May 2005 | JPY | 445.8537 | 445.8537 | 435.6097 | 438.0488 | 438.0488 | -2.927 (-0.66%) | 365,515 |
| 9 May 2005 | JPY | 438.0488 | 448.2927 | 434.1463 | 440.9756 | 440.9756 | +9.268 (+2.15%) | 966,575 |
| 6 May 2005 | JPY | 430.2439 | 435.6097 | 427.8049 | 431.7073 | 431.7073 | +1.951 (+0.45%) | 777,360 |
| 5 May 2005 | JPY | 429.7561 | 429.7561 | 429.7561 | 429.7561 | 429.7561 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 429.7561 | 429.7561 | 429.7561 | 429.7561 | 429.7561 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 429.7561 | 429.7561 | 429.7561 | 429.7561 | 429.7561 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 429.7561 | 431.7073 | 427.3171 | 429.7561 | 429.7561 | +3.902 (+0.92%) | 273,060 |
| 29 Apr 2005 | JPY | 425.8537 | 425.8537 | 425.8537 | 425.8537 | 425.8537 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 427.3171 | 428.7805 | 422.9268 | 425.8537 | 425.8537 | -1.463 (-0.34%) | 395,035 |
| 27 Apr 2005 | JPY | 423.9024 | 429.2683 | 417.561 | 427.3171 | 427.3171 | -4.39 (-1.02%) | 773,260 |
| 26 Apr 2005 | JPY | 422.439 | 431.7073 | 418.5366 | 431.7073 | 431.7073 | +7.805 (+1.84%) | 987,485 |
| 25 Apr 2005 | JPY | 419.5122 | 429.2683 | 419.5122 | 423.9024 | 423.9024 | +3.902 (+0.93%) | 1,096,750 |
| 22 Apr 2005 | JPY | 422.9268 | 423.9024 | 414.1463 | 420 | 420 | -3.902 (-0.92%) | 1,298,470 |
