| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | JPY | 175 | 179.1 | 175 | 179.1 | 179.1 | +3.7 (+2.11%) | 1,200,000 |
| 27 May 2005 | JPY | 173.1 | 175.9 | 173.1 | 175.4 | 175.4 | +3.9 (+2.27%) | 900,000 |
| 26 May 2005 | JPY | 171.1 | 172.9 | 171 | 171.5 | 171.5 | -2.5 (-1.44%) | 820,000 |
| 25 May 2005 | JPY | 175 | 175.3 | 172.2 | 174 | 174 | +0.3 (+0.17%) | 780,000 |
| 24 May 2005 | JPY | 176 | 176.1 | 172.3 | 173.7 | 173.7 | -1.7 (-0.97%) | 690,000 |
| 23 May 2005 | JPY | 175.2 | 176.5 | 175.1 | 175.4 | 175.4 | +0.3 (+0.17%) | 400,000 |
| 20 May 2005 | JPY | 179 | 179.4 | 175 | 175.1 | 175.1 | -2.9 (-1.63%) | 540,000 |
| 19 May 2005 | JPY | 180 | 180 | 176 | 178 | 178 | -1.6 (-0.89%) | 850,000 |
| 18 May 2005 | JPY | 174.9 | 179.6 | 172.7 | 179.6 | 179.6 | +4.7 (+2.69%) | 590,000 |
| 17 May 2005 | JPY | 182.1 | 182.2 | 170 | 174.9 | 174.9 | -5.8 (-3.21%) | 1,310,000 |
| 16 May 2005 | JPY | 181 | 182.3 | 180.7 | 180.7 | 180.7 | +1.6 (+0.89%) | 1,930,000 |
| 13 May 2005 | JPY | 179.2 | 180.3 | 178.4 | 179.1 | 179.1 | +0.1 (+0.06%) | 1,430,000 |
| 12 May 2005 | JPY | 177.5 | 179.8 | 177.5 | 179 | 179 | +1.9 (+1.07%) | 2,200,000 |
| 11 May 2005 | JPY | 174.1 | 178 | 174.1 | 177.1 | 177.1 | +2.4 (+1.37%) | 1,180,000 |
| 10 May 2005 | JPY | 173.8 | 174.8 | 172.9 | 174.7 | 174.7 | +0.9 (+0.52%) | 900,000 |
| 9 May 2005 | JPY | 173.8 | 174.2 | 172 | 173.8 | 173.8 | +0.6 (+0.35%) | 730,000 |
| 6 May 2005 | JPY | 170.9 | 175 | 170.6 | 173.2 | 173.2 | +2.6 (+1.52%) | 750,000 |
| 5 May 2005 | JPY | 170.6 | 170.6 | 170.6 | 170.6 | 170.6 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 170.6 | 170.6 | 170.6 | 170.6 | 170.6 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 170.6 | 170.6 | 170.6 | 170.6 | 170.6 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 171.4 | 171.5 | 169.5 | 170.6 | 170.6 | -0.7 (-0.41%) | 1,060,000 |
| 29 Apr 2005 | JPY | 171.3 | 171.3 | 171.3 | 171.3 | 171.3 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 172 | 172.3 | 171 | 171.3 | 171.3 | -1.3 (-0.75%) | 690,000 |
| 27 Apr 2005 | JPY | 173 | 173.5 | 171.5 | 172.6 | 172.6 | -0.9 (-0.52%) | 610,000 |
| 26 Apr 2005 | JPY | 173.6 | 174.5 | 173 | 173.5 | 173.5 | 0.0 (0.0%) | 500,000 |
| 25 Apr 2005 | JPY | 173.4 | 174.5 | 172.7 | 173.5 | 173.5 | -0.2 (-0.12%) | 570,000 |
| 22 Apr 2005 | JPY | 173 | 174.5 | 172.1 | 173.7 | 173.7 | +2 (+1.16%) | 820,000 |
| 21 Apr 2005 | JPY | 170.2 | 172.4 | 169.5 | 171.7 | 171.7 | -1.3 (-0.75%) | 820,000 |
| 20 Apr 2005 | JPY | 175.7 | 175.7 | 172 | 173 | 173 | +0.4 (+0.23%) | 770,000 |
| 19 Apr 2005 | JPY | 171 | 173.9 | 170.9 | 172.6 | 172.6 | +2.7 (+1.59%) | 1,050,000 |
