| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | JPY | 599.1736 | 611.5703 | 599.1736 | 611.5703 | 611.5703 | 0.0 (0.0%) | 880 |
| 23 May 2005 | JPY | 619.8347 | 619.8347 | 586.7769 | 611.5703 | 611.5703 | -8.264 (-1.33%) | 3,190 |
| 20 May 2005 | JPY | 628.9256 | 628.9256 | 619.8347 | 619.8347 | 619.8347 | -12.397 (-1.96%) | 2,640 |
| 19 May 2005 | JPY | 628.0992 | 633.8843 | 628.0992 | 632.2314 | 632.2314 | +4.132 (+0.66%) | 22,770 |
| 18 May 2005 | JPY | 632.2314 | 632.2314 | 619.8347 | 628.0992 | 628.0992 | +4.132 (+0.66%) | 20,680 |
| 17 May 2005 | JPY | 628.0992 | 629.7521 | 623.9669 | 623.9669 | 623.9669 | +4.132 (+0.67%) | 9,460 |
| 16 May 2005 | JPY | 615.7025 | 619.8347 | 615.7025 | 619.8347 | 619.8347 | -1.653 (-0.27%) | 15,730 |
| 13 May 2005 | JPY | 620.6611 | 623.9669 | 620.6611 | 621.4876 | 621.4876 | +1.653 (+0.27%) | 2,530 |
| 12 May 2005 | JPY | 628.0992 | 628.0992 | 611.5703 | 619.8347 | 619.8347 | -4.132 (-0.66%) | 8,470 |
| 11 May 2005 | JPY | 628.0992 | 633.0579 | 623.9669 | 623.9669 | 623.9669 | -4.132 (-0.66%) | 10,340 |
| 10 May 2005 | JPY | 619.8347 | 632.2314 | 619.8347 | 628.0992 | 628.0992 | +8.264 (+1.33%) | 7,260 |
| 9 May 2005 | JPY | 619.8347 | 619.8347 | 619.8347 | 619.8347 | 619.8347 | 0.0 (0.0%) | 0 |
| 6 May 2005 | JPY | 611.5703 | 623.9669 | 611.5703 | 619.8347 | 619.8347 | +4.132 (+0.67%) | 3,850 |
| 5 May 2005 | JPY | 615.7025 | 615.7025 | 615.7025 | 615.7025 | 615.7025 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 615.7025 | 615.7025 | 615.7025 | 615.7025 | 615.7025 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 615.7025 | 615.7025 | 615.7025 | 615.7025 | 615.7025 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 636.3637 | 636.3637 | 615.7025 | 615.7025 | 615.7025 | -12.397 (-1.97%) | 4,290 |
| 29 Apr 2005 | JPY | 628.0992 | 628.0992 | 628.0992 | 628.0992 | 628.0992 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 611.5703 | 628.0992 | 611.5703 | 628.0992 | 628.0992 | +8.264 (+1.33%) | 43,120 |
| 27 Apr 2005 | JPY | 607.438 | 619.8347 | 603.3058 | 619.8347 | 619.8347 | +20.661 (+3.45%) | 11,330 |
| 26 Apr 2005 | JPY | 609.0909 | 609.9174 | 599.1736 | 599.1736 | 599.1736 | -3.306 (-0.55%) | 4,400 |
| 25 Apr 2005 | JPY | 574.3802 | 602.4793 | 574.3802 | 602.4793 | 602.4793 | +3.306 (+0.55%) | 29,920 |
| 22 Apr 2005 | JPY | 603.3058 | 603.3058 | 589.2562 | 599.1736 | 599.1736 | -10.744 (-1.76%) | 10,560 |
| 21 Apr 2005 | JPY | 570.2479 | 609.9174 | 570.2479 | 609.9174 | 609.9174 | 0.0 (0.0%) | 9,900 |
| 20 Apr 2005 | JPY | 617.3554 | 618.1818 | 606.6116 | 609.9174 | 609.9174 | +0.827 (+0.14%) | 5,280 |
| 19 Apr 2005 | JPY | 612.3967 | 619.8347 | 601.6529 | 609.0909 | 609.0909 | +14.05 (+2.36%) | 7,480 |
| 18 Apr 2005 | JPY | 595.0413 | 603.3058 | 561.9835 | 595.0413 | 595.0413 | -16.529 (-2.70%) | 16,500 |
| 15 Apr 2005 | JPY | 615.7025 | 615.7025 | 603.3058 | 611.5703 | 611.5703 | -7.438 (-1.20%) | 16,170 |
| 14 Apr 2005 | JPY | 619.8347 | 619.8347 | 614.0496 | 619.0082 | 619.0082 | 0.0 (0.0%) | 16,280 |
| 13 Apr 2005 | JPY | 619.0082 | 619.0082 | 615.7025 | 619.0082 | 619.0082 | +15.702 (+2.60%) | 16,390 |
