| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | JPY | 1,045 | 1,045 | 1,020 | 1,020 | 1,020 | 0.0 (0.0%) | 1,600 |
| 23 May 2005 | JPY | 1,015 | 1,045 | 1,015 | 1,020 | 1,020 | +5 (+0.49%) | 1,400 |
| 20 May 2005 | JPY | 1,040 | 1,040 | 1,015 | 1,015 | 1,015 | -25 (-2.40%) | 2,600 |
| 19 May 2005 | JPY | 1,030 | 1,065 | 1,030 | 1,040 | 1,040 | +15 (+1.46%) | 2,800 |
| 18 May 2005 | JPY | 1,020 | 1,035 | 1,015 | 1,025 | 1,025 | +50 (+5.13%) | 2,200 |
| 17 May 2005 | JPY | 1,070 | 1,070 | 975 | 975 | 975 | -100 (-9.30%) | 11,600 |
| 16 May 2005 | JPY | 1,105 | 1,135 | 1,075 | 1,075 | 1,075 | -10 (-0.92%) | 6,600 |
| 13 May 2005 | JPY | 1,115 | 1,115 | 1,085 | 1,085 | 1,085 | -50 (-4.41%) | 7,200 |
| 12 May 2005 | JPY | 1,150 | 1,195 | 1,125 | 1,135 | 1,135 | +5 (+0.44%) | 20,000 |
| 11 May 2005 | JPY | 1,105 | 1,130 | 1,090 | 1,130 | 1,130 | +40 (+3.67%) | 8,400 |
| 10 May 2005 | JPY | 1,125 | 1,125 | 1,090 | 1,090 | 1,090 | -10 (-0.91%) | 8,600 |
| 9 May 2005 | JPY | 1,105 | 1,105 | 1,080 | 1,100 | 1,100 | +35 (+3.29%) | 3,200 |
| 6 May 2005 | JPY | 1,090 | 1,090 | 1,065 | 1,065 | 1,065 | -5 (-0.47%) | 3,800 |
| 5 May 2005 | JPY | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 1,055 | 1,090 | 1,035 | 1,070 | 1,070 | -20 (-1.83%) | 5,400 |
| 29 Apr 2005 | JPY | 1,090 | 1,090 | 1,090 | 1,090 | 1,090 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 1,120 | 1,120 | 1,085 | 1,090 | 1,090 | -15 (-1.36%) | 3,400 |
| 27 Apr 2005 | JPY | 1,065 | 1,130 | 1,065 | 1,105 | 1,105 | +50 (+4.74%) | 10,600 |
| 26 Apr 2005 | JPY | 1,085 | 1,085 | 1,055 | 1,055 | 1,055 | -45 (-4.09%) | 8,400 |
| 25 Apr 2005 | JPY | 1,090 | 1,110 | 1,085 | 1,100 | 1,100 | +20 (+1.85%) | 6,200 |
| 22 Apr 2005 | JPY | 1,140 | 1,140 | 1,080 | 1,080 | 1,080 | -20 (-1.82%) | 13,400 |
| 21 Apr 2005 | JPY | 1,110 | 1,125 | 1,060 | 1,100 | 1,100 | -25 (-2.22%) | 17,600 |
| 20 Apr 2005 | JPY | 1,200 | 1,200 | 1,120 | 1,125 | 1,125 | -15 (-1.32%) | 20,000 |
| 19 Apr 2005 | JPY | 1,130 | 1,140 | 1,080 | 1,140 | 1,140 | +40 (+3.64%) | 20,000 |
| 18 Apr 2005 | JPY | 1,165 | 1,175 | 1,045 | 1,100 | 1,100 | -125 (-10.20%) | 40,000 |
| 15 Apr 2005 | JPY | 1,480 | 1,495 | 1,205 | 1,225 | 1,225 | -75 (-5.77%) | 220,000 |
| 14 Apr 2005 | JPY | 1,145 | 1,300 | 1,145 | 1,300 | 1,300 | +200 (+18.18%) | 100,000 |
| 13 Apr 2005 | JPY | 1,045 | 1,160 | 1,040 | 1,100 | 1,100 | +75 (+7.32%) | 60,000 |
