| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2005 | JPY | 10,700 | 11,000 | 9,810 | 10,100 | 10,100 | -200 (-1.94%) | 313,000 |
| 16 May 2005 | JPY | 11,000 | 11,300 | 10,100 | 10,300 | 10,300 | -700 (-6.36%) | 900,000 |
| 13 May 2005 | JPY | 10,100 | 11,000 | 9,990 | 11,000 | 11,000 | +1,010 (+10.11%) | 828,000 |
| 12 May 2005 | JPY | 10,200 | 10,200 | 9,960 | 9,990 | 9,990 | -210 (-2.06%) | 102,000 |
| 11 May 2005 | JPY | 9,870 | 10,200 | 9,870 | 10,200 | 10,200 | +340 (+3.45%) | 102,000 |
| 10 May 2005 | JPY | 10,100 | 10,100 | 9,600 | 9,860 | 9,860 | -240 (-2.38%) | 236,000 |
| 9 May 2005 | JPY | 9,700 | 10,500 | 9,670 | 10,100 | 10,100 | +450 (+4.66%) | 215,000 |
| 6 May 2005 | JPY | 9,740 | 9,750 | 9,620 | 9,650 | 9,650 | 0.0 (0.0%) | 24,000 |
| 5 May 2005 | JPY | 9,650 | 9,650 | 9,650 | 9,650 | 9,650 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 9,650 | 9,650 | 9,650 | 9,650 | 9,650 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 9,650 | 9,650 | 9,650 | 9,650 | 9,650 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 9,550 | 9,660 | 9,490 | 9,650 | 9,650 | +80 (+0.84%) | 16,000 |
| 29 Apr 2005 | JPY | 9,570 | 9,570 | 9,570 | 9,570 | 9,570 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 9,480 | 9,570 | 9,450 | 9,570 | 9,570 | +40 (+0.42%) | 21,000 |
| 27 Apr 2005 | JPY | 9,550 | 9,560 | 9,430 | 9,530 | 9,530 | -110 (-1.14%) | 60,000 |
| 26 Apr 2005 | JPY | 9,650 | 9,650 | 9,550 | 9,640 | 9,640 | +90 (+0.94%) | 24,000 |
| 25 Apr 2005 | JPY | 9,760 | 9,760 | 9,550 | 9,550 | 9,550 | -200 (-2.05%) | 45,000 |
| 22 Apr 2005 | JPY | 9,860 | 9,890 | 9,700 | 9,750 | 9,750 | +90 (+0.93%) | 27,000 |
| 21 Apr 2005 | JPY | 9,600 | 9,730 | 9,500 | 9,660 | 9,660 | -140 (-1.43%) | 54,000 |
| 20 Apr 2005 | JPY | 9,890 | 10,100 | 9,800 | 9,800 | 9,800 | +110 (+1.14%) | 54,000 |
| 19 Apr 2005 | JPY | 9,510 | 9,800 | 9,510 | 9,690 | 9,690 | +200 (+2.11%) | 57,000 |
| 18 Apr 2005 | JPY | 9,770 | 9,770 | 9,400 | 9,490 | 9,490 | -610 (-6.04%) | 117,000 |
| 15 Apr 2005 | JPY | 10,100 | 10,200 | 10,100 | 10,100 | 10,100 | -100 (-0.98%) | 72,000 |
| 14 Apr 2005 | JPY | 10,300 | 10,300 | 10,100 | 10,200 | 10,200 | 0.0 (0.0%) | 50,000 |
| 13 Apr 2005 | JPY | 10,400 | 10,400 | 10,100 | 10,200 | 10,200 | -300 (-2.86%) | 135,000 |
| 12 Apr 2005 | JPY | 11,400 | 11,500 | 10,400 | 10,500 | 10,500 | -700 (-6.25%) | 95,000 |
| 11 Apr 2005 | JPY | 11,500 | 11,500 | 11,100 | 11,200 | 11,200 | -400 (-3.45%) | 42,000 |
| 8 Apr 2005 | JPY | 11,600 | 12,000 | 11,400 | 11,600 | 11,600 | +300 (+2.65%) | 111,000 |
| 7 Apr 2005 | JPY | 10,400 | 11,800 | 10,300 | 11,300 | 11,300 | +1,000 (+9.71%) | 325,000 |
| 6 Apr 2005 | JPY | 10,100 | 10,400 | 10,100 | 10,300 | 10,300 | +200 (+1.98%) | 50,000 |
