| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2005 | JPY | 1,270.8334 | 1,316.6666 | 1,262.5 | 1,295.8334 | 1,295.8334 | +37.5 (+2.98%) | 1,089,120 |
| 31 May 2005 | JPY | 1,250 | 1,258.3334 | 1,241.6666 | 1,258.3334 | 1,258.3334 | +14.583 (+1.17%) | 965,280 |
| 30 May 2005 | JPY | 1,233.3334 | 1,245.8334 | 1,233.3334 | 1,243.75 | 1,243.75 | +22.917 (+1.88%) | 706,560 |
| 27 May 2005 | JPY | 1,181.25 | 1,225 | 1,162.5 | 1,220.8334 | 1,220.8334 | +41.667 (+3.53%) | 1,011,360 |
| 26 May 2005 | JPY | 1,181.25 | 1,193.75 | 1,170.8334 | 1,179.1666 | 1,179.1666 | -2.083 (-0.18%) | 688,800 |
| 25 May 2005 | JPY | 1,170.8334 | 1,183.3334 | 1,162.5 | 1,181.25 | 1,181.25 | +18.75 (+1.61%) | 643,920 |
| 24 May 2005 | JPY | 1,177.0834 | 1,177.0834 | 1,158.3334 | 1,162.5 | 1,162.5 | -12.5 (-1.06%) | 160,080 |
| 23 May 2005 | JPY | 1,179.1666 | 1,183.3334 | 1,166.6666 | 1,175 | 1,175 | +4.167 (+0.36%) | 396,720 |
| 20 May 2005 | JPY | 1,158.3334 | 1,191.6666 | 1,137.5 | 1,170.8334 | 1,170.8334 | +41.667 (+3.69%) | 630,000 |
| 19 May 2005 | JPY | 1,150 | 1,158.3334 | 1,125 | 1,129.1666 | 1,129.1666 | +2.083 (+0.18%) | 106,560 |
| 18 May 2005 | JPY | 1,118.75 | 1,154.1666 | 1,110.4166 | 1,127.0834 | 1,127.0834 | -8.333 (-0.73%) | 176,640 |
| 17 May 2005 | JPY | 1,150 | 1,175 | 1,135.4166 | 1,135.4166 | 1,135.4166 | -31.25 (-2.68%) | 195,840 |
| 16 May 2005 | JPY | 1,131.25 | 1,179.1666 | 1,131.25 | 1,166.6666 | 1,166.6666 | +18.75 (+1.63%) | 218,160 |
| 13 May 2005 | JPY | 1,131.25 | 1,158.3334 | 1,131.25 | 1,147.9166 | 1,147.9166 | 0.0 (0.0%) | 275,760 |
| 12 May 2005 | JPY | 1,141.6666 | 1,179.1666 | 1,137.5 | 1,147.9166 | 1,147.9166 | +72.917 (+6.78%) | 690,000 |
| 11 May 2005 | JPY | 1,066.6666 | 1,079.1666 | 1,047.9166 | 1,075 | 1,075 | 0.0 (0.0%) | 145,680 |
| 10 May 2005 | JPY | 1,081.25 | 1,089.5834 | 1,056.25 | 1,075 | 1,075 | -2.083 (-0.19%) | 97,200 |
| 9 May 2005 | JPY | 1,079.1666 | 1,083.3334 | 1,070.8334 | 1,077.0834 | 1,077.0834 | -12.5 (-1.15%) | 92,640 |
| 6 May 2005 | JPY | 1,083.3334 | 1,100 | 1,083.3334 | 1,089.5834 | 1,089.5834 | +6.25 (+0.58%) | 55,200 |
| 5 May 2005 | JPY | 1,083.3334 | 1,083.3334 | 1,083.3334 | 1,083.3334 | 1,083.3334 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 1,083.3334 | 1,083.3334 | 1,083.3334 | 1,083.3334 | 1,083.3334 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 1,083.3334 | 1,083.3334 | 1,083.3334 | 1,083.3334 | 1,083.3334 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 1,106.25 | 1,106.25 | 1,083.3334 | 1,083.3334 | 1,083.3334 | +8.333 (+0.78%) | 68,400 |
| 29 Apr 2005 | JPY | 1,075 | 1,075 | 1,075 | 1,075 | 1,075 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 1,075 | 1,081.25 | 1,072.9166 | 1,075 | 1,075 | -2.083 (-0.19%) | 42,000 |
| 27 Apr 2005 | JPY | 1,066.6666 | 1,077.0834 | 1,066.6666 | 1,077.0834 | 1,077.0834 | +6.25 (+0.58%) | 66,240 |
| 26 Apr 2005 | JPY | 1,066.6666 | 1,077.0834 | 1,064.5834 | 1,070.8334 | 1,070.8334 | +6.25 (+0.59%) | 47,040 |
| 25 Apr 2005 | JPY | 1,075 | 1,075 | 1,054.1666 | 1,064.5834 | 1,064.5834 | +2.083 (+0.20%) | 28,080 |
| 22 Apr 2005 | JPY | 1,072.9166 | 1,072.9166 | 1,037.5 | 1,062.5 | 1,062.5 | +29.167 (+2.82%) | 77,040 |
| 21 Apr 2005 | JPY | 1,045.8334 | 1,045.8334 | 1,027.0834 | 1,033.3334 | 1,033.3334 | -45.833 (-4.25%) | 191,040 |
