| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | JPY | 520 | 533.6364 | 520 | 523.6364 | 523.6364 | -2.727 (-0.52%) | 37,400 |
| 19 May 2005 | JPY | 513.6364 | 531.8182 | 513.6364 | 526.3637 | 526.3637 | +11.818 (+2.30%) | 26,400 |
| 18 May 2005 | JPY | 517.2727 | 517.2727 | 510 | 514.5455 | 514.5455 | 0.0 (0.0%) | 19,800 |
| 17 May 2005 | JPY | 514.5455 | 523.6364 | 513.6364 | 514.5455 | 514.5455 | +0.909 (+0.18%) | 23,100 |
| 16 May 2005 | JPY | 528.1818 | 536.3637 | 513.6364 | 513.6364 | 513.6364 | -14.545 (-2.75%) | 50,600 |
| 13 May 2005 | JPY | 527.2727 | 531.8182 | 527.2727 | 528.1818 | 528.1818 | +0.909 (+0.17%) | 41,800 |
| 12 May 2005 | JPY | 520 | 536.3637 | 519.0909 | 527.2727 | 527.2727 | +8.182 (+1.58%) | 101,200 |
| 11 May 2005 | JPY | 504.5455 | 524.5455 | 495.4546 | 519.0909 | 519.0909 | +9.091 (+1.78%) | 28,600 |
| 10 May 2005 | JPY | 517.2727 | 522.7273 | 509.0909 | 510 | 510 | -0.909 (-0.18%) | 57,200 |
| 9 May 2005 | JPY | 504.5455 | 513.6364 | 504.5455 | 510.9091 | 510.9091 | +10 (+2.00%) | 26,400 |
| 6 May 2005 | JPY | 496.3637 | 502.7273 | 495.4546 | 500.9091 | 500.9091 | +10.909 (+2.23%) | 20,900 |
| 5 May 2005 | JPY | 490 | 490 | 490 | 490 | 490 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 490 | 490 | 490 | 490 | 490 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 490 | 490 | 490 | 490 | 490 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 490 | 490.9091 | 490 | 490 | 490 | -0.909 (-0.19%) | 8,800 |
| 29 Apr 2005 | JPY | 490.9091 | 490.9091 | 490.9091 | 490.9091 | 490.9091 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 493.6364 | 493.6364 | 486.3637 | 490.9091 | 490.9091 | -2.727 (-0.55%) | 4,400 |
| 27 Apr 2005 | JPY | 490.9091 | 493.6364 | 490.9091 | 493.6364 | 493.6364 | -0.909 (-0.18%) | 6,600 |
| 26 Apr 2005 | JPY | 497.2727 | 501.8182 | 490 | 494.5455 | 494.5455 | +5.455 (+1.12%) | 23,100 |
| 25 Apr 2005 | JPY | 487.2727 | 491.8182 | 486.3637 | 489.0909 | 489.0909 | 0.0 (0.0%) | 18,700 |
| 22 Apr 2005 | JPY | 484.5455 | 493.6364 | 480 | 489.0909 | 489.0909 | +13.636 (+2.87%) | 42,900 |
| 21 Apr 2005 | JPY | 473.6364 | 481.8182 | 463.6364 | 475.4546 | 475.4546 | -10.909 (-2.24%) | 52,800 |
| 20 Apr 2005 | JPY | 496.3637 | 496.3637 | 484.5455 | 486.3637 | 486.3637 | +0.909 (+0.19%) | 41,800 |
| 19 Apr 2005 | JPY | 473.6364 | 485.4546 | 473.6364 | 485.4546 | 485.4546 | +11.818 (+2.50%) | 29,700 |
| 18 Apr 2005 | JPY | 474.5455 | 486.3637 | 472.7273 | 473.6364 | 473.6364 | -24.545 (-4.93%) | 90,200 |
| 15 Apr 2005 | JPY | 500 | 502.7273 | 493.6364 | 498.1818 | 498.1818 | -10.909 (-2.14%) | 27,500 |
| 14 Apr 2005 | JPY | 510 | 512.7273 | 502.7273 | 509.0909 | 509.0909 | -10 (-1.93%) | 42,900 |
| 13 Apr 2005 | JPY | 520 | 520.9091 | 512.7273 | 519.0909 | 519.0909 | 0.0 (0.0%) | 40,700 |
| 12 Apr 2005 | JPY | 515.4545 | 520 | 509.0909 | 519.0909 | 519.0909 | +4.545 (+0.88%) | 39,600 |
| 11 Apr 2005 | JPY | 518.1818 | 519.0909 | 512.7273 | 514.5455 | 514.5455 | -8.182 (-1.57%) | 71,500 |
