| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | JPY | 521.6667 | 523.3333 | 491.6667 | 505 | 505 | -16.667 (-3.19%) | 102,600 |
| 23 May 2005 | JPY | 555 | 568.3333 | 521.6667 | 521.6667 | 521.6667 | -28.333 (-5.15%) | 87,600 |
| 20 May 2005 | JPY | 525 | 566.6667 | 525 | 550 | 550 | +33.333 (+6.45%) | 48,000 |
| 19 May 2005 | JPY | 528.3333 | 535 | 513.3333 | 516.6667 | 516.6667 | -11.667 (-2.21%) | 65,400 |
| 18 May 2005 | JPY | 528.3333 | 531.6667 | 520 | 528.3333 | 528.3333 | 0.0 (0.0%) | 18,000 |
| 17 May 2005 | JPY | 568.3333 | 576.6667 | 526.6667 | 528.3333 | 528.3333 | -40 (-7.04%) | 88,800 |
| 16 May 2005 | JPY | 565 | 573.3333 | 565 | 568.3333 | 568.3333 | +5 (+0.89%) | 63,600 |
| 13 May 2005 | JPY | 566.6667 | 576.6667 | 563.3333 | 563.3333 | 563.3333 | -3.333 (-0.59%) | 52,200 |
| 12 May 2005 | JPY | 536.6667 | 566.6667 | 535 | 566.6667 | 566.6667 | +25 (+4.62%) | 94,800 |
| 11 May 2005 | JPY | 553.3333 | 556.6667 | 533.3333 | 541.6667 | 541.6667 | -16.667 (-2.99%) | 128,400 |
| 10 May 2005 | JPY | 535 | 590 | 525 | 558.3333 | 558.3333 | +25 (+4.69%) | 223,800 |
| 9 May 2005 | JPY | 513.3333 | 533.3333 | 508.3333 | 533.3333 | 533.3333 | +26.667 (+5.26%) | 46,200 |
| 6 May 2005 | JPY | 503.3333 | 510 | 503.3333 | 506.6667 | 506.6667 | +6.667 (+1.33%) | 10,200 |
| 5 May 2005 | JPY | 500 | 500 | 500 | 500 | 500 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 500 | 500 | 500 | 500 | 500 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 500 | 500 | 500 | 500 | 500 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 501.6667 | 503.3333 | 499.1667 | 500 | 500 | -6.667 (-1.32%) | 7,800 |
| 29 Apr 2005 | JPY | 506.6667 | 506.6667 | 506.6667 | 506.6667 | 506.6667 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 500 | 506.6667 | 500 | 506.6667 | 506.6667 | +10 (+2.01%) | 10,800 |
| 27 Apr 2005 | JPY | 495.8333 | 500 | 495.8333 | 496.6667 | 496.6667 | -3.333 (-0.67%) | 15,000 |
| 26 Apr 2005 | JPY | 518.3333 | 520 | 499.1667 | 500 | 500 | -16.667 (-3.23%) | 21,600 |
| 25 Apr 2005 | JPY | 531.6667 | 533.3333 | 511.6667 | 516.6667 | 516.6667 | -5 (-0.96%) | 33,000 |
| 22 Apr 2005 | JPY | 531.6667 | 533.3333 | 516.6667 | 521.6667 | 521.6667 | +5 (+0.97%) | 72,600 |
| 21 Apr 2005 | JPY | 518.3333 | 520 | 511.6667 | 516.6667 | 516.6667 | -6.667 (-1.27%) | 73,800 |
| 20 Apr 2005 | JPY | 515 | 541.6667 | 513.3333 | 523.3333 | 523.3333 | +11.667 (+2.28%) | 53,400 |
| 19 Apr 2005 | JPY | 495.8333 | 511.6667 | 495.8333 | 511.6667 | 511.6667 | +16.667 (+3.37%) | 51,000 |
| 18 Apr 2005 | JPY | 510 | 511.6667 | 492.5 | 495 | 495 | -16.667 (-3.26%) | 72,000 |
| 15 Apr 2005 | JPY | 525 | 525 | 505 | 511.6667 | 511.6667 | -20 (-3.76%) | 78,600 |
| 14 Apr 2005 | JPY | 540 | 541.6667 | 525 | 531.6667 | 531.6667 | -10 (-1.85%) | 85,800 |
| 13 Apr 2005 | JPY | 541.6667 | 546.6667 | 538.3333 | 541.6667 | 541.6667 | 0.0 (0.0%) | 17,400 |
