| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2005 | JPY | 775.9259 | 777.7778 | 767.4074 | 775.5555 | 775.5555 | +3.333 (+0.43%) | 34,020 |
| 2 Jun 2005 | JPY | 762.5926 | 772.2222 | 762.5926 | 772.2222 | 772.2222 | +25.555 (+3.42%) | 17,820 |
| 1 Jun 2005 | JPY | 750 | 755.5555 | 746.6667 | 746.6667 | 746.6667 | -2.222 (-0.30%) | 6,156 |
| 31 May 2005 | JPY | 744.4445 | 748.8889 | 744.4445 | 748.8889 | 748.8889 | +4.444 (+0.60%) | 10,044 |
| 30 May 2005 | JPY | 722.5926 | 750 | 722.5926 | 744.4445 | 744.4445 | +30.37 (+4.25%) | 47,952 |
| 27 May 2005 | JPY | 722.2222 | 741.8519 | 714.0741 | 714.0741 | 714.0741 | -2.593 (-0.36%) | 22,680 |
| 26 May 2005 | JPY | 733.3333 | 733.3333 | 711.8519 | 716.6667 | 716.6667 | -10.741 (-1.48%) | 37,908 |
| 25 May 2005 | JPY | 733.3333 | 733.3333 | 727.4074 | 727.4074 | 727.4074 | -5.926 (-0.81%) | 4,860 |
| 24 May 2005 | JPY | 747.4074 | 747.4074 | 733.3333 | 733.3333 | 733.3333 | -13.333 (-1.79%) | 17,496 |
| 23 May 2005 | JPY | 734.0741 | 746.6667 | 734.0741 | 746.6667 | 746.6667 | +15.926 (+2.18%) | 11,664 |
| 20 May 2005 | JPY | 747.7778 | 747.7778 | 728.1481 | 730.7407 | 730.7407 | -14.444 (-1.94%) | 21,384 |
| 19 May 2005 | JPY | 732.2222 | 745.1852 | 732.2222 | 745.1852 | 745.1852 | +24.074 (+3.34%) | 14,904 |
| 18 May 2005 | JPY | 711.8519 | 725.1852 | 700 | 721.1111 | 721.1111 | +13.333 (+1.88%) | 16,848 |
| 17 May 2005 | JPY | 732.5926 | 738.8889 | 705.1852 | 707.7778 | 707.7778 | -31.111 (-4.21%) | 28,188 |
| 16 May 2005 | JPY | 755.1852 | 756.6667 | 738.8889 | 738.8889 | 738.8889 | -18.518 (-2.44%) | 18,468 |
| 13 May 2005 | JPY | 764.0741 | 766.6667 | 757.4074 | 757.4074 | 757.4074 | -3.704 (-0.49%) | 9,720 |
| 12 May 2005 | JPY | 755.1852 | 761.8519 | 755.1852 | 761.1111 | 761.1111 | -1.111 (-0.15%) | 19,764 |
| 11 May 2005 | JPY | 750 | 763.3333 | 744.4445 | 762.2222 | 762.2222 | -4.444 (-0.58%) | 38,232 |
| 10 May 2005 | JPY | 765.9259 | 771.8519 | 758.1481 | 766.6667 | 766.6667 | +0.741 (+0.10%) | 64,476 |
| 9 May 2005 | JPY | 778.1481 | 783.3333 | 761.1111 | 765.9259 | 765.9259 | -19.63 (-2.50%) | 69,012 |
| 6 May 2005 | JPY | 751.1111 | 788.1481 | 751.1111 | 785.5555 | 785.5555 | +37.778 (+5.05%) | 138,996 |
| 5 May 2005 | JPY | 747.7778 | 747.7778 | 747.7778 | 747.7778 | 747.7778 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 747.7778 | 747.7778 | 747.7778 | 747.7778 | 747.7778 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 747.7778 | 747.7778 | 747.7778 | 747.7778 | 747.7778 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 727.7778 | 747.7778 | 727.7778 | 747.7778 | 747.7778 | -2.222 (-0.30%) | 91,692 |
| 29 Apr 2005 | JPY | 750 | 750 | 750 | 750 | 750 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 722.2222 | 750 | 717.4074 | 750 | 750 | +5.556 (+0.75%) | 131,544 |
| 27 Apr 2005 | JPY | 744.0741 | 761.1111 | 730 | 744.4445 | 744.4445 | +0.37 (+0.05%) | 226,800 |
| 26 Apr 2005 | JPY | 699.2593 | 744.0741 | 694.4445 | 744.0741 | 744.0741 | +111.481 (+17.62%) | 424,764 |
| 25 Apr 2005 | JPY | 633.3333 | 635.1852 | 632.5926 | 632.5926 | 632.5926 | +1.852 (+0.29%) | 3,240 |
