| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | JPY | 1,450 | 1,620 | 1,450 | 1,560 | 1,560 | +130 (+9.09%) | 1,030,000 |
| 27 May 2005 | JPY | 1,670 | 1,760 | 1,430 | 1,430 | 1,430 | -120 (-7.74%) | 1,650,000 |
| 26 May 2005 | JPY | 1,400 | 1,550 | 1,370 | 1,550 | 1,550 | +200 (+14.81%) | 720,000 |
| 25 May 2005 | JPY | 1,430 | 1,460 | 1,330 | 1,350 | 1,350 | -60 (-4.26%) | 220,000 |
| 24 May 2005 | JPY | 1,460 | 1,540 | 1,380 | 1,410 | 1,410 | -40 (-2.76%) | 270,000 |
| 23 May 2005 | JPY | 1,570 | 1,670 | 1,450 | 1,450 | 1,450 | -110 (-7.05%) | 720,000 |
| 20 May 2005 | JPY | 1,780 | 1,890 | 1,520 | 1,560 | 1,560 | -40 (-2.50%) | 2,420,000 |
| 19 May 2005 | JPY | 1,500 | 1,600 | 1,460 | 1,600 | 1,600 | +200 (+14.29%) | 1,250,000 |
| 18 May 2005 | JPY | 1,180 | 1,400 | 1,070 | 1,400 | 1,400 | +200 (+16.67%) | 1,310,000 |
| 17 May 2005 | JPY | 1,460 | 1,490 | 1,140 | 1,200 | 1,200 | -140 (-10.45%) | 660,000 |
| 16 May 2005 | JPY | 1,620 | 1,620 | 1,300 | 1,340 | 1,340 | -80 (-5.63%) | 820,000 |
| 13 May 2005 | JPY | 1,320 | 1,420 | 1,270 | 1,420 | 1,420 | +200 (+16.39%) | 1,030,000 |
| 12 May 2005 | JPY | 1,350 | 1,450 | 1,210 | 1,220 | 1,220 | -50 (-3.94%) | 1,640,000 |
| 11 May 2005 | JPY | 1,060 | 1,270 | 982 | 1,270 | 1,270 | +200 (+18.69%) | 1,280,000 |
| 10 May 2005 | JPY | 1,070 | 1,070 | 1,050 | 1,070 | 1,070 | +101 (+10.42%) | 270,000 |
| 9 May 2005 | JPY | 875 | 969 | 871 | 969 | 969 | +100 (+11.51%) | 260,000 |
| 6 May 2005 | JPY | 855 | 869 | 853 | 869 | 869 | +14 (+1.64%) | 30,000 |
| 5 May 2005 | JPY | 855 | 855 | 855 | 855 | 855 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 855 | 855 | 855 | 855 | 855 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 855 | 855 | 855 | 855 | 855 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 875 | 875 | 845 | 855 | 855 | 0.0 (0.0%) | 20,000 |
| 29 Apr 2005 | JPY | 855 | 855 | 855 | 855 | 855 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 865 | 866 | 840 | 855 | 855 | +60 (+7.55%) | 70,000 |
| 27 Apr 2005 | JPY | 833 | 879 | 790 | 795 | 795 | -28 (-3.40%) | 110,000 |
| 26 Apr 2005 | JPY | 860 | 865 | 822 | 823 | 823 | -17 (-2.02%) | 50,000 |
| 25 Apr 2005 | JPY | 790 | 890 | 790 | 840 | 840 | +50 (+6.33%) | 200,000 |
| 22 Apr 2005 | JPY | 764 | 790 | 758 | 790 | 790 | +36 (+4.77%) | 20,000 |
| 21 Apr 2005 | JPY | 751 | 754 | 730 | 754 | 754 | -1 (-0.13%) | 9,000 |
| 20 Apr 2005 | JPY | 753 | 770 | 752 | 755 | 755 | -8 (-1.05%) | 7,900 |
| 19 Apr 2005 | JPY | 745 | 769 | 740 | 763 | 763 | +23 (+3.11%) | 5,100 |
