| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2005 | JPY | 863.5 | 863.5 | 841 | 848 | 848 | -17 (-1.97%) | 23,400 |
| 24 Jun 2005 | JPY | 860 | 867 | 855.5 | 865 | 865 | +2.5 (+0.29%) | 36,600 |
| 23 Jun 2005 | JPY | 865 | 867.5 | 845.5 | 862.5 | 862.5 | +7.5 (+0.88%) | 38,400 |
| 22 Jun 2005 | JPY | 860 | 862.5 | 855 | 855 | 855 | +10 (+1.18%) | 29,400 |
| 21 Jun 2005 | JPY | 855.5 | 862 | 839 | 845 | 845 | -10 (-1.17%) | 15,600 |
| 20 Jun 2005 | JPY | 862.5 | 865 | 855 | 855 | 855 | -5 (-0.58%) | 28,000 |
| 17 Jun 2005 | JPY | 864 | 865.5 | 850 | 860 | 860 | +11 (+1.30%) | 48,000 |
| 16 Jun 2005 | JPY | 856 | 862.5 | 846.5 | 849 | 849 | -8 (-0.93%) | 53,200 |
| 15 Jun 2005 | JPY | 875.5 | 875.5 | 856.5 | 857 | 857 | -8 (-0.92%) | 128,800 |
| 14 Jun 2005 | JPY | 862.5 | 875 | 860 | 865 | 865 | 0.0 (0.0%) | 66,600 |
| 13 Jun 2005 | JPY | 870 | 877 | 844.5 | 865 | 865 | -2.5 (-0.29%) | 158,200 |
| 10 Jun 2005 | JPY | 875 | 875 | 858.5 | 867.5 | 867.5 | +22 (+2.60%) | 87,600 |
| 9 Jun 2005 | JPY | 846 | 853 | 844 | 845.5 | 845.5 | -0.5 (-0.06%) | 44,600 |
| 8 Jun 2005 | JPY | 849.5 | 852.5 | 840 | 846 | 846 | -6.5 (-0.76%) | 18,400 |
| 7 Jun 2005 | JPY | 857.5 | 862.5 | 827.5 | 852.5 | 852.5 | -4 (-0.47%) | 80,200 |
| 6 Jun 2005 | JPY | 850 | 867 | 850 | 856.5 | 856.5 | -7 (-0.81%) | 36,000 |
| 3 Jun 2005 | JPY | 830 | 887.5 | 823.5 | 863.5 | 863.5 | +41 (+4.98%) | 141,800 |
| 2 Jun 2005 | JPY | 836 | 836 | 813.5 | 822.5 | 822.5 | -10.5 (-1.26%) | 47,000 |
| 1 Jun 2005 | JPY | 825 | 835 | 815 | 833 | 833 | +8 (+0.97%) | 80,000 |
| 31 May 2005 | JPY | 824 | 825 | 809.5 | 825 | 825 | +11 (+1.35%) | 90,200 |
| 30 May 2005 | JPY | 806 | 814 | 799.5 | 814 | 814 | -5 (-0.61%) | 54,000 |
| 27 May 2005 | JPY | 808 | 820 | 808 | 819 | 819 | +11 (+1.36%) | 88,200 |
| 26 May 2005 | JPY | 824.5 | 824.5 | 795 | 808 | 808 | -11 (-1.34%) | 16,400 |
| 25 May 2005 | JPY | 810 | 820 | 810 | 819 | 819 | +6.5 (+0.80%) | 44,200 |
| 24 May 2005 | JPY | 810.5 | 817.5 | 810 | 812.5 | 812.5 | +12 (+1.50%) | 39,000 |
| 23 May 2005 | JPY | 825 | 825 | 800.5 | 800.5 | 800.5 | -22 (-2.67%) | 30,200 |
| 20 May 2005 | JPY | 824.5 | 827.5 | 806.5 | 822.5 | 822.5 | +17 (+2.11%) | 46,400 |
| 19 May 2005 | JPY | 812 | 815.5 | 800 | 805.5 | 805.5 | +10 (+1.26%) | 34,600 |
| 18 May 2005 | JPY | 792.5 | 807.5 | 792.5 | 795.5 | 795.5 | +2.5 (+0.32%) | 20,200 |
| 17 May 2005 | JPY | 803 | 824.5 | 793 | 793 | 793 | -10 (-1.25%) | 66,200 |
