| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | JPY | 560 | 560 | 550 | 559 | 559 | +3 (+0.54%) | 14,500 |
| 30 May 2005 | JPY | 560 | 560 | 556 | 556 | 556 | -5 (-0.89%) | 4,000 |
| 27 May 2005 | JPY | 562 | 562 | 561 | 561 | 561 | -1 (-0.18%) | 1,000 |
| 26 May 2005 | JPY | 563 | 566 | 562 | 562 | 562 | -3 (-0.53%) | 6,000 |
| 25 May 2005 | JPY | 564 | 579 | 563 | 565 | 565 | -7 (-1.22%) | 3,000 |
| 24 May 2005 | JPY | 570 | 572 | 562 | 572 | 572 | -2 (-0.35%) | 7,000 |
| 23 May 2005 | JPY | 571 | 584 | 570 | 574 | 574 | -20 (-3.37%) | 15,500 |
| 20 May 2005 | JPY | 588 | 594 | 588 | 594 | 594 | +10 (+1.71%) | 10,000 |
| 19 May 2005 | JPY | 580 | 584 | 580 | 584 | 584 | +6 (+1.04%) | 3,000 |
| 18 May 2005 | JPY | 581 | 581 | 578 | 578 | 578 | -4 (-0.69%) | 15,000 |
| 17 May 2005 | JPY | 571 | 582 | 570 | 582 | 582 | +16 (+2.83%) | 31,500 |
| 16 May 2005 | JPY | 568 | 570 | 564 | 566 | 566 | -10 (-1.74%) | 7,000 |
| 13 May 2005 | JPY | 568 | 580 | 560 | 576 | 576 | 0.0 (0.0%) | 15,000 |
| 12 May 2005 | JPY | 580 | 580 | 576 | 576 | 576 | -4 (-0.69%) | 6,000 |
| 11 May 2005 | JPY | 580 | 582 | 580 | 580 | 580 | -10 (-1.69%) | 12,000 |
| 10 May 2005 | JPY | 592 | 592 | 588 | 590 | 590 | -2 (-0.34%) | 9,500 |
| 9 May 2005 | JPY | 591 | 592 | 588 | 592 | 592 | +3 (+0.51%) | 19,500 |
| 6 May 2005 | JPY | 588 | 589 | 588 | 589 | 589 | +9 (+1.55%) | 5,000 |
| 5 May 2005 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 571 | 584 | 571 | 580 | 580 | +11 (+1.93%) | 8,000 |
| 29 Apr 2005 | JPY | 569 | 569 | 569 | 569 | 569 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 568 | 569 | 568 | 569 | 569 | +1 (+0.18%) | 11,500 |
| 27 Apr 2005 | JPY | 561 | 570 | 561 | 568 | 568 | -1 (-0.18%) | 5,000 |
| 26 Apr 2005 | JPY | 561 | 569 | 560 | 569 | 569 | +12 (+2.15%) | 7,000 |
| 25 Apr 2005 | JPY | 562 | 562 | 557 | 557 | 557 | -7 (-1.24%) | 1,500 |
| 22 Apr 2005 | JPY | 558 | 566 | 558 | 564 | 564 | +8 (+1.44%) | 15,000 |
| 21 Apr 2005 | JPY | 546 | 556 | 544 | 556 | 556 | +10 (+1.83%) | 10,000 |
| 20 Apr 2005 | JPY | 560 | 560 | 546 | 546 | 546 | -14 (-2.50%) | 10,500 |
