| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2005 | JPY | 621.8182 | 625.4545 | 615.4545 | 616.3637 | 616.3637 | -5.455 (-0.88%) | 10,230 |
| 1 Jun 2005 | JPY | 613.6364 | 623.6364 | 608.1818 | 621.8182 | 621.8182 | +8.182 (+1.33%) | 28,930 |
| 31 May 2005 | JPY | 616.3637 | 620 | 613.6364 | 613.6364 | 613.6364 | +1.818 (+0.30%) | 18,480 |
| 30 May 2005 | JPY | 606.3637 | 613.6364 | 606.3637 | 611.8182 | 611.8182 | +3.636 (+0.60%) | 7,150 |
| 27 May 2005 | JPY | 613.6364 | 613.6364 | 604.5455 | 608.1818 | 608.1818 | -1.818 (-0.30%) | 7,810 |
| 26 May 2005 | JPY | 615.4545 | 615.4545 | 600.9091 | 610 | 610 | -3.636 (-0.59%) | 9,350 |
| 25 May 2005 | JPY | 615.4545 | 615.4545 | 604.5455 | 613.6364 | 613.6364 | +7.273 (+1.20%) | 19,910 |
| 24 May 2005 | JPY | 617.2727 | 618.1818 | 604.5455 | 606.3637 | 606.3637 | -6.364 (-1.04%) | 21,010 |
| 23 May 2005 | JPY | 620 | 625.4545 | 603.6364 | 612.7273 | 612.7273 | -9.091 (-1.46%) | 19,470 |
| 20 May 2005 | JPY | 615.4545 | 621.8182 | 613.6364 | 621.8182 | 621.8182 | +8.182 (+1.33%) | 7,040 |
| 19 May 2005 | JPY | 618.1818 | 618.1818 | 604.5455 | 613.6364 | 613.6364 | -1.818 (-0.30%) | 9,130 |
| 18 May 2005 | JPY | 613.6364 | 615.4545 | 600 | 615.4545 | 615.4545 | +1.818 (+0.30%) | 21,560 |
| 17 May 2005 | JPY | 630 | 640.9091 | 609.0909 | 613.6364 | 613.6364 | -18.182 (-2.88%) | 32,010 |
| 16 May 2005 | JPY | 650 | 654.5455 | 627.2727 | 631.8182 | 631.8182 | -13.636 (-2.11%) | 82,500 |
| 13 May 2005 | JPY | 627.2727 | 650 | 627.2727 | 645.4545 | 645.4545 | +10.909 (+1.72%) | 70,510 |
| 12 May 2005 | JPY | 627.2727 | 638.1818 | 627.2727 | 634.5455 | 634.5455 | -1.818 (-0.29%) | 18,040 |
| 11 May 2005 | JPY | 636.3637 | 644.5455 | 627.2727 | 636.3637 | 636.3637 | -9.091 (-1.41%) | 34,760 |
| 10 May 2005 | JPY | 610 | 652.7273 | 610 | 645.4545 | 645.4545 | +31.818 (+5.19%) | 81,510 |
| 9 May 2005 | JPY | 609.0909 | 613.6364 | 604.5455 | 613.6364 | 613.6364 | +13.636 (+2.27%) | 5,280 |
| 6 May 2005 | JPY | 622.7273 | 622.7273 | 600 | 600 | 600 | -9.091 (-1.49%) | 6,160 |
| 5 May 2005 | JPY | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 0.0 (0.0%) | 6,270 |
| 29 Apr 2005 | JPY | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 609.0909 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 613.6364 | 613.6364 | 609.0909 | 609.0909 | 609.0909 | -9.091 (-1.47%) | 1,650 |
| 27 Apr 2005 | JPY | 618.1818 | 618.1818 | 610.9091 | 618.1818 | 618.1818 | 0.0 (0.0%) | 3,740 |
| 26 Apr 2005 | JPY | 618.1818 | 618.1818 | 612.7273 | 618.1818 | 618.1818 | 0.0 (0.0%) | 4,070 |
| 25 Apr 2005 | JPY | 620.9091 | 634.5455 | 616.3637 | 618.1818 | 618.1818 | -1.818 (-0.29%) | 33,110 |
| 22 Apr 2005 | JPY | 630 | 630 | 613.6364 | 620 | 620 | +17.273 (+2.87%) | 8,140 |
