| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2005 | JPY | 408 | 430 | 380 | 428 | 428 | +28 (+7%) | 8,500,000 |
| 8 Jun 2005 | JPY | 414 | 436 | 392 | 400 | 400 | -24 (-5.66%) | 5,100,000 |
| 7 Jun 2005 | JPY | 448 | 450 | 424 | 424 | 424 | -24 (-5.36%) | 5,850,000 |
| 6 Jun 2005 | JPY | 462 | 480 | 446 | 448 | 448 | -28 (-5.88%) | 6,600,000 |
| 3 Jun 2005 | JPY | 504 | 512 | 474 | 476 | 476 | -16 (-3.25%) | 12,200,000 |
| 2 Jun 2005 | JPY | 490 | 510 | 484 | 492 | 492 | +6 (+1.23%) | 18,550,000 |
| 1 Jun 2005 | JPY | 462 | 496 | 456 | 486 | 486 | +18 (+3.85%) | 17,450,000 |
| 31 May 2005 | JPY | 470 | 476 | 442 | 468 | 468 | +30 (+6.85%) | 14,500,000 |
| 30 May 2005 | JPY | 442 | 494 | 422 | 438 | 438 | +10 (+2.34%) | 25,250,000 |
| 27 May 2005 | JPY | 394 | 444 | 386 | 428 | 428 | +44 (+11.46%) | 23,300,000 |
| 26 May 2005 | JPY | 380 | 416 | 372 | 384 | 384 | -8 (-2.04%) | 15,250,000 |
| 25 May 2005 | JPY | 422 | 468 | 372 | 392 | 392 | -14 (-3.45%) | 16,250,000 |
| 24 May 2005 | JPY | 410 | 444 | 360 | 406 | 406 | -28 (-6.45%) | 16,700,000 |
| 23 May 2005 | JPY | 498 | 514 | 434 | 434 | 434 | -80 (-15.56%) | 20,000,000 |
| 20 May 2005 | JPY | 436 | 514 | 414 | 514 | 514 | +80 (+18.43%) | 30,750,000 |
| 19 May 2005 | JPY | 506 | 530 | 410 | 434 | 434 | -56 (-11.43%) | 27,750,000 |
| 18 May 2005 | JPY | 490 | 500 | 490 | 490 | 490 | -80 (-14.04%) | 12,800,000 |
| 17 May 2005 | JPY | 640 | 648 | 570 | 570 | 570 | -170 (-22.97%) | 4,700,000 |
| 16 May 2005 | JPY | 740 | 740 | 716 | 740 | 740 | +100 (+15.63%) | 7,850,000 |
| 13 May 2005 | JPY | 610 | 640 | 610 | 640 | 640 | +80 (+14.29%) | 10,750,000 |
| 12 May 2005 | JPY | 528 | 560 | 510 | 560 | 560 | +80 (+16.67%) | 20,850,000 |
| 11 May 2005 | JPY | 408 | 480 | 408 | 480 | 480 | +80 (+20%) | 34,250,000 |
| 10 May 2005 | JPY | 342 | 400 | 324 | 400 | 400 | +60 (+17.65%) | 27,800,000 |
| 9 May 2005 | JPY | 352 | 382 | 316 | 340 | 340 | +18 (+5.59%) | 28,700,000 |
| 6 May 2005 | JPY | 322 | 322 | 322 | 322 | 322 | +40 (+14.18%) | 600,000 |
| 5 May 2005 | JPY | 282 | 282 | 282 | 282 | 282 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 282 | 282 | 282 | 282 | 282 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 282 | 282 | 282 | 282 | 282 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 264 | 282 | 264 | 282 | 282 | +40 (+16.53%) | 9,000,000 |
| 29 Apr 2005 | JPY | 242 | 242 | 242 | 242 | 242 | 0.0 (0.0%) | 0 |
