| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | JPY | 563 | 566 | 555 | 559 | 559 | +1 (+0.18%) | 3,045,000 |
| 17 May 2005 | JPY | 575 | 581 | 556 | 558 | 558 | -15 (-2.62%) | 3,818,000 |
| 16 May 2005 | JPY | 587 | 587 | 571 | 573 | 573 | -14 (-2.39%) | 3,632,000 |
| 13 May 2005 | JPY | 579 | 599 | 572 | 587 | 587 | -32 (-5.17%) | 9,347,000 |
| 12 May 2005 | JPY | 629 | 633 | 616 | 619 | 619 | -8 (-1.28%) | 3,612,000 |
| 11 May 2005 | JPY | 620 | 628 | 616 | 627 | 627 | +6 (+0.97%) | 2,228,000 |
| 10 May 2005 | JPY | 630 | 634 | 619 | 621 | 621 | -16 (-2.51%) | 2,540,000 |
| 9 May 2005 | JPY | 639 | 640 | 631 | 637 | 637 | -3 (-0.47%) | 2,331,000 |
| 6 May 2005 | JPY | 632 | 640 | 627 | 640 | 640 | +18 (+2.89%) | 2,927,000 |
| 2 May 2005 | JPY | 622 | 624 | 614 | 622 | 622 | +8 (+1.30%) | 1,946,000 |
| 28 Apr 2005 | JPY | 610 | 620 | 607 | 614 | 614 | +7 (+1.15%) | 2,240,000 |
| 27 Apr 2005 | JPY | 611 | 614 | 604 | 607 | 607 | -9 (-1.46%) | 1,735,000 |
| 26 Apr 2005 | JPY | 621 | 621 | 613 | 616 | 616 | -4 (-0.65%) | 1,385,000 |
| 25 Apr 2005 | JPY | 614 | 625 | 614 | 620 | 620 | +4 (+0.65%) | 2,085,000 |
| 22 Apr 2005 | JPY | 620 | 627 | 616 | 616 | 616 | -6 (-0.96%) | 3,063,000 |
| 21 Apr 2005 | JPY | 612 | 625 | 606 | 622 | 622 | -1 (-0.16%) | 3,067,000 |
| 20 Apr 2005 | JPY | 640 | 643 | 621 | 623 | 623 | +3 (+0.48%) | 3,725,000 |
| 19 Apr 2005 | JPY | 616 | 625 | 607 | 620 | 620 | +22 (+3.68%) | 3,692,000 |
| 18 Apr 2005 | JPY | 614 | 614 | 592 | 598 | 598 | -26 (-4.17%) | 3,530,000 |
| 15 Apr 2005 | JPY | 625 | 630 | 620 | 624 | 624 | -9 (-1.42%) | 1,925,000 |
| 14 Apr 2005 | JPY | 638 | 641 | 628 | 633 | 633 | -10 (-1.56%) | 2,574,000 |
| 13 Apr 2005 | JPY | 655 | 658 | 637 | 643 | 643 | -10 (-1.53%) | 2,883,000 |
| 12 Apr 2005 | JPY | 660 | 660 | 652 | 653 | 653 | -8 (-1.21%) | 1,335,000 |
| 11 Apr 2005 | JPY | 665 | 669 | 661 | 661 | 661 | -6 (-0.90%) | 1,813,000 |
| 8 Apr 2005 | JPY | 669 | 672 | 662 | 667 | 667 | +5 (+0.76%) | 2,941,000 |
| 7 Apr 2005 | JPY | 660 | 664 | 658 | 662 | 662 | +2 (+0.30%) | 2,866,000 |
| 6 Apr 2005 | JPY | 659 | 662 | 656 | 660 | 660 | +1 (+0.15%) | 1,868,000 |
| 5 Apr 2005 | JPY | 654 | 660 | 653 | 659 | 659 | +10 (+1.54%) | 1,866,000 |
| 4 Apr 2005 | JPY | 651 | 652 | 642 | 649 | 649 | -9 (-1.37%) | 2,672,000 |
| 1 Apr 2005 | JPY | 652 | 660 | 649 | 658 | 658 | -3 (-0.45%) | 2,979,000 |
