| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | JPY | 188 | 190.25 | 186.5 | 187.5 | 187.5 | -2.75 (-1.45%) | 70,400 |
| 13 May 2005 | JPY | 190 | 191.5 | 188 | 190.25 | 190.25 | -1 (-0.52%) | 45,600 |
| 12 May 2005 | JPY | 189 | 195 | 189 | 191.25 | 191.25 | -2.25 (-1.16%) | 58,000 |
| 11 May 2005 | JPY | 190 | 193.5 | 188.75 | 193.5 | 193.5 | +1 (+0.52%) | 122,800 |
| 10 May 2005 | JPY | 192 | 193 | 189.75 | 192.5 | 192.5 | +2.5 (+1.32%) | 70,800 |
| 9 May 2005 | JPY | 190.25 | 190.25 | 185.5 | 190 | 190 | +4.75 (+2.56%) | 97,600 |
| 6 May 2005 | JPY | 183.75 | 186.25 | 183.75 | 185.25 | 185.25 | +0.25 (+0.14%) | 48,000 |
| 5 May 2005 | JPY | 185 | 185 | 185 | 185 | 185 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 185 | 185 | 185 | 185 | 185 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 185 | 185 | 185 | 185 | 185 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 182.5 | 185.25 | 181.75 | 185 | 185 | -2.5 (-1.33%) | 105,200 |
| 29 Apr 2005 | JPY | 187.5 | 187.5 | 187.5 | 187.5 | 187.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 186.5 | 190 | 185.25 | 187.5 | 187.5 | +0.5 (+0.27%) | 82,000 |
| 27 Apr 2005 | JPY | 187 | 187 | 181.25 | 187 | 187 | 0.0 (0.0%) | 62,000 |
| 26 Apr 2005 | JPY | 179.5 | 188.75 | 179.5 | 187 | 187 | +5.25 (+2.89%) | 53,200 |
| 25 Apr 2005 | JPY | 191.25 | 198.75 | 181.75 | 181.75 | 181.75 | -2 (-1.09%) | 117,600 |
| 22 Apr 2005 | JPY | 182 | 190 | 182 | 183.75 | 183.75 | +6.75 (+3.81%) | 416,800 |
| 21 Apr 2005 | JPY | 177.5 | 180 | 175 | 177 | 177 | -1.5 (-0.84%) | 134,000 |
| 20 Apr 2005 | JPY | 180.75 | 180.75 | 174 | 178.5 | 178.5 | +5.25 (+3.03%) | 122,800 |
| 19 Apr 2005 | JPY | 168 | 173.25 | 168 | 173.25 | 173.25 | +1.75 (+1.02%) | 142,800 |
| 18 Apr 2005 | JPY | 169.25 | 173.5 | 169.25 | 171.5 | 171.5 | -5.25 (-2.97%) | 224,400 |
| 15 Apr 2005 | JPY | 176 | 177.5 | 175.5 | 176.75 | 176.75 | -2.25 (-1.26%) | 165,200 |
| 14 Apr 2005 | JPY | 181 | 181 | 178.5 | 179 | 179 | -4.25 (-2.32%) | 74,400 |
| 13 Apr 2005 | JPY | 183.25 | 184.5 | 181.75 | 183.25 | 183.25 | -0.25 (-0.14%) | 92,400 |
| 12 Apr 2005 | JPY | 183.25 | 185.25 | 183.25 | 183.5 | 183.5 | -1.75 (-0.94%) | 32,800 |
| 11 Apr 2005 | JPY | 183 | 186.5 | 183 | 185.25 | 185.25 | -2 (-1.07%) | 54,800 |
| 8 Apr 2005 | JPY | 185 | 187.25 | 184.5 | 187.25 | 187.25 | +2.25 (+1.22%) | 144,800 |
| 7 Apr 2005 | JPY | 184 | 185 | 184 | 185 | 185 | +1.5 (+0.82%) | 76,800 |
| 6 Apr 2005 | JPY | 182.5 | 183.5 | 182 | 183.5 | 183.5 | +1 (+0.55%) | 84,000 |
| 5 Apr 2005 | JPY | 185 | 185 | 182.5 | 182.5 | 182.5 | -1.75 (-0.95%) | 39,600 |
