| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | JPY | 2,152.7778 | 2,173.6111 | 2,125 | 2,173.6111 | 2,173.6111 | +27.778 (+1.29%) | 637,920 |
| 31 May 2005 | JPY | 2,118.0557 | 2,145.8333 | 2,111.1111 | 2,145.8333 | 2,145.8333 | +34.722 (+1.64%) | 475,680 |
| 30 May 2005 | JPY | 2,059.0278 | 2,131.9443 | 2,052.0833 | 2,111.1111 | 2,111.1111 | +52.083 (+2.53%) | 1,116,480 |
| 27 May 2005 | JPY | 2,083.3333 | 2,083.3333 | 2,045.1389 | 2,059.0278 | 2,059.0278 | -17.361 (-0.84%) | 1,067,400 |
| 26 May 2005 | JPY | 2,076.3889 | 2,090.2778 | 2,062.5 | 2,076.3889 | 2,076.3889 | -3.472 (-0.17%) | 1,052,040 |
| 25 May 2005 | JPY | 2,104.1668 | 2,104.1668 | 2,076.3889 | 2,079.8611 | 2,079.8611 | -31.25 (-1.48%) | 834,000 |
| 24 May 2005 | JPY | 2,145.8333 | 2,145.8333 | 2,097.2222 | 2,111.1111 | 2,111.1111 | -27.778 (-1.30%) | 660,360 |
| 23 May 2005 | JPY | 2,159.7222 | 2,159.7222 | 2,131.9443 | 2,138.8889 | 2,138.8889 | -20.833 (-0.96%) | 252,240 |
| 20 May 2005 | JPY | 2,152.7778 | 2,166.6668 | 2,131.9443 | 2,159.7222 | 2,159.7222 | +34.722 (+1.63%) | 729,000 |
| 19 May 2005 | JPY | 2,104.1668 | 2,131.9443 | 2,090.2778 | 2,125 | 2,125 | +41.667 (+2.00%) | 396,240 |
| 18 May 2005 | JPY | 2,083.3333 | 2,097.2222 | 2,076.3889 | 2,083.3333 | 2,083.3333 | +10.416 (+0.50%) | 1,080,480 |
| 17 May 2005 | JPY | 2,159.7222 | 2,159.7222 | 2,065.9722 | 2,072.9168 | 2,072.9168 | -52.083 (-2.45%) | 797,760 |
| 16 May 2005 | JPY | 2,159.7222 | 2,180.5557 | 2,111.1111 | 2,125 | 2,125 | -34.722 (-1.61%) | 757,800 |
| 13 May 2005 | JPY | 2,118.0557 | 2,194.4443 | 2,118.0557 | 2,159.7222 | 2,159.7222 | +13.889 (+0.65%) | 910,200 |
| 12 May 2005 | JPY | 2,173.6111 | 2,173.6111 | 2,145.8333 | 2,145.8333 | 2,145.8333 | -27.778 (-1.28%) | 548,760 |
| 11 May 2005 | JPY | 2,187.5 | 2,194.4443 | 2,166.6668 | 2,173.6111 | 2,173.6111 | -13.889 (-0.63%) | 1,205,400 |
| 10 May 2005 | JPY | 2,208.3333 | 2,222.2222 | 2,180.5557 | 2,187.5 | 2,187.5 | -41.667 (-1.87%) | 793,200 |
| 9 May 2005 | JPY | 2,243.0557 | 2,243.0557 | 2,194.4443 | 2,229.1668 | 2,229.1668 | -13.889 (-0.62%) | 449,520 |
| 6 May 2005 | JPY | 2,236.1111 | 2,243.0557 | 2,208.3333 | 2,243.0557 | 2,243.0557 | +20.834 (+0.94%) | 744,480 |
| 5 May 2005 | JPY | 2,222.2222 | 2,222.2222 | 2,222.2222 | 2,222.2222 | 2,222.2222 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 2,222.2222 | 2,222.2222 | 2,222.2222 | 2,222.2222 | 2,222.2222 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 2,222.2222 | 2,222.2222 | 2,222.2222 | 2,222.2222 | 2,222.2222 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 2,215.2778 | 2,256.9443 | 2,194.4443 | 2,222.2222 | 2,222.2222 | +20.833 (+0.95%) | 558,000 |
| 29 Apr 2005 | JPY | 2,201.3889 | 2,201.3889 | 2,201.3889 | 2,201.3889 | 2,201.3889 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 2,173.6111 | 2,201.3889 | 2,173.6111 | 2,201.3889 | 2,201.3889 | +6.945 (+0.32%) | 581,160 |
| 27 Apr 2005 | JPY | 2,173.6111 | 2,201.3889 | 2,152.7778 | 2,194.4443 | 2,194.4443 | -27.778 (-1.25%) | 400,800 |
| 26 Apr 2005 | JPY | 2,222.2222 | 2,236.1111 | 2,194.4443 | 2,222.2222 | 2,222.2222 | +27.778 (+1.27%) | 297,480 |
| 25 Apr 2005 | JPY | 2,263.8889 | 2,263.8889 | 2,187.5 | 2,194.4443 | 2,194.4443 | 0.0 (0.0%) | 309,720 |
| 22 Apr 2005 | JPY | 2,208.3333 | 2,208.3333 | 2,166.6668 | 2,194.4443 | 2,194.4443 | -6.945 (-0.32%) | 173,760 |
| 21 Apr 2005 | JPY | 2,166.6668 | 2,201.3889 | 2,152.7778 | 2,201.3889 | 2,201.3889 | -34.722 (-1.55%) | 546,000 |
