| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2005 | JPY | 963 | 971 | 955 | 960 | 960 | 0.0 (0.0%) | 566,000 |
| 3 Jun 2005 | JPY | 953 | 965 | 949 | 960 | 960 | +9 (+0.95%) | 966,000 |
| 2 Jun 2005 | JPY | 966 | 974 | 951 | 951 | 951 | -14 (-1.45%) | 525,000 |
| 1 Jun 2005 | JPY | 953 | 971 | 952 | 965 | 965 | +13 (+1.37%) | 783,000 |
| 31 May 2005 | JPY | 941 | 961 | 941 | 952 | 952 | +12 (+1.28%) | 561,000 |
| 30 May 2005 | JPY | 944 | 954 | 935 | 940 | 940 | -3 (-0.32%) | 883,000 |
| 27 May 2005 | JPY | 945 | 945 | 934 | 943 | 943 | +3 (+0.32%) | 766,000 |
| 26 May 2005 | JPY | 950 | 961 | 936 | 940 | 940 | -13 (-1.36%) | 1,086,000 |
| 25 May 2005 | JPY | 968 | 970 | 953 | 953 | 953 | -11 (-1.14%) | 743,000 |
| 24 May 2005 | JPY | 985 | 993 | 959 | 964 | 964 | -21 (-2.13%) | 991,000 |
| 23 May 2005 | JPY | 978 | 1,010 | 976 | 985 | 985 | +12 (+1.23%) | 618,000 |
| 20 May 2005 | JPY | 987 | 990 | 973 | 973 | 973 | -5 (-0.51%) | 312,000 |
| 19 May 2005 | JPY | 973 | 985 | 967 | 978 | 978 | +11 (+1.14%) | 501,000 |
| 18 May 2005 | JPY | 978 | 985 | 962 | 967 | 967 | -21 (-2.13%) | 583,000 |
| 17 May 2005 | JPY | 995 | 1,012 | 972 | 988 | 988 | +3 (+0.30%) | 617,000 |
| 16 May 2005 | JPY | 997 | 1,008 | 970 | 985 | 985 | -12 (-1.20%) | 791,000 |
| 13 May 2005 | JPY | 995 | 1,010 | 990 | 997 | 997 | +9 (+0.91%) | 718,000 |
| 12 May 2005 | JPY | 1,005 | 1,010 | 988 | 988 | 988 | -14 (-1.40%) | 630,000 |
| 11 May 2005 | JPY | 994 | 1,003 | 988 | 1,002 | 1,002 | +8 (+0.80%) | 325,000 |
| 10 May 2005 | JPY | 1,024 | 1,024 | 988 | 994 | 994 | -30 (-2.93%) | 882,000 |
| 9 May 2005 | JPY | 1,001 | 1,028 | 994 | 1,024 | 1,024 | +15 (+1.49%) | 501,000 |
| 6 May 2005 | JPY | 1,025 | 1,028 | 1,000 | 1,009 | 1,009 | +12 (+1.20%) | 708,000 |
| 5 May 2005 | JPY | 997 | 997 | 997 | 997 | 997 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 997 | 997 | 997 | 997 | 997 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 997 | 997 | 997 | 997 | 997 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 993 | 1,000 | 972 | 997 | 997 | +1 (+0.10%) | 385,000 |
| 29 Apr 2005 | JPY | 996 | 996 | 996 | 996 | 996 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 991 | 996 | 984 | 996 | 996 | +2 (+0.20%) | 418,000 |
| 27 Apr 2005 | JPY | 989 | 999 | 981 | 994 | 994 | -2 (-0.20%) | 405,000 |
| 26 Apr 2005 | JPY | 992 | 1,008 | 988 | 996 | 996 | +6 (+0.61%) | 408,000 |
