| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2005 | JPY | 787.5 | 787.5 | 780.5 | 782.5 | 782.5 | -5 (-0.63%) | 18,600 |
| 6 Jun 2005 | JPY | 792.5 | 792.5 | 787.5 | 787.5 | 787.5 | -0.5 (-0.06%) | 18,400 |
| 3 Jun 2005 | JPY | 788 | 790 | 782.5 | 788 | 788 | 0.0 (0.0%) | 30,200 |
| 2 Jun 2005 | JPY | 784.5 | 790 | 781.5 | 788 | 788 | +3.5 (+0.45%) | 33,000 |
| 1 Jun 2005 | JPY | 785 | 786.5 | 780.5 | 784.5 | 784.5 | -0.5 (-0.06%) | 19,800 |
| 31 May 2005 | JPY | 778 | 785 | 775.5 | 785 | 785 | +7 (+0.90%) | 29,000 |
| 30 May 2005 | JPY | 775 | 783.5 | 775 | 778 | 778 | +3 (+0.39%) | 12,600 |
| 27 May 2005 | JPY | 780.5 | 782 | 775 | 775 | 775 | -7 (-0.90%) | 8,600 |
| 26 May 2005 | JPY | 775 | 782.5 | 773 | 782 | 782 | +7 (+0.90%) | 26,200 |
| 25 May 2005 | JPY | 780 | 782 | 775 | 775 | 775 | 0.0 (0.0%) | 21,800 |
| 24 May 2005 | JPY | 776 | 782.5 | 772.5 | 775 | 775 | -4.5 (-0.58%) | 29,800 |
| 23 May 2005 | JPY | 769 | 780 | 768 | 779.5 | 779.5 | +14.5 (+1.90%) | 25,200 |
| 20 May 2005 | JPY | 760 | 767 | 760 | 765 | 765 | +9.5 (+1.26%) | 25,600 |
| 19 May 2005 | JPY | 757.5 | 758 | 753 | 755.5 | 755.5 | +5.5 (+0.73%) | 32,400 |
| 18 May 2005 | JPY | 755 | 755.5 | 745 | 750 | 750 | -5 (-0.66%) | 34,200 |
| 17 May 2005 | JPY | 773.5 | 773.5 | 755 | 755 | 755 | -18.5 (-2.39%) | 21,800 |
| 16 May 2005 | JPY | 782.5 | 783 | 771.5 | 773.5 | 773.5 | 0.0 (0.0%) | 19,000 |
| 13 May 2005 | JPY | 777.5 | 777.5 | 772.5 | 773.5 | 773.5 | -2.5 (-0.32%) | 16,000 |
| 12 May 2005 | JPY | 782.5 | 785 | 775.5 | 776 | 776 | -8 (-1.02%) | 21,200 |
| 11 May 2005 | JPY | 784.5 | 785 | 782 | 784 | 784 | +0.5 (+0.06%) | 17,200 |
| 10 May 2005 | JPY | 782.5 | 785 | 780.5 | 783.5 | 783.5 | -2 (-0.25%) | 34,600 |
| 9 May 2005 | JPY | 788.5 | 788.5 | 781 | 785.5 | 785.5 | +0.5 (+0.06%) | 34,000 |
| 6 May 2005 | JPY | 783.5 | 791.5 | 773 | 785 | 785 | +16.5 (+2.15%) | 26,400 |
| 5 May 2005 | JPY | 768.5 | 768.5 | 768.5 | 768.5 | 768.5 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 768.5 | 768.5 | 768.5 | 768.5 | 768.5 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 768.5 | 768.5 | 768.5 | 768.5 | 768.5 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 770.5 | 772.5 | 767.5 | 768.5 | 768.5 | -2.5 (-0.32%) | 24,200 |
| 29 Apr 2005 | JPY | 771 | 771 | 771 | 771 | 771 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 770 | 774 | 768.5 | 771 | 771 | +1 (+0.13%) | 23,400 |
| 27 Apr 2005 | JPY | 771.5 | 772 | 768 | 770 | 770 | -2 (-0.26%) | 19,800 |
