| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | JPY | 1,498 | 1,500 | 1,470 | 1,500 | 1,500 | +1 (+0.07%) | 7,800 |
| 30 May 2005 | JPY | 1,482 | 1,500 | 1,480 | 1,499 | 1,499 | -21 (-1.38%) | 8,700 |
| 27 May 2005 | JPY | 1,505 | 1,520 | 1,490 | 1,520 | 1,520 | +15 (+1.00%) | 9,800 |
| 26 May 2005 | JPY | 1,510 | 1,515 | 1,485 | 1,505 | 1,505 | -4 (-0.27%) | 14,100 |
| 25 May 2005 | JPY | 1,500 | 1,509 | 1,480 | 1,509 | 1,509 | +38 (+2.58%) | 19,700 |
| 24 May 2005 | JPY | 1,467 | 1,498 | 1,467 | 1,471 | 1,471 | +11 (+0.75%) | 9,900 |
| 23 May 2005 | JPY | 1,444 | 1,465 | 1,444 | 1,460 | 1,460 | +27 (+1.88%) | 6,300 |
| 20 May 2005 | JPY | 1,421 | 1,446 | 1,421 | 1,433 | 1,433 | +13 (+0.92%) | 8,300 |
| 19 May 2005 | JPY | 1,420 | 1,430 | 1,410 | 1,420 | 1,420 | -10 (-0.70%) | 13,000 |
| 18 May 2005 | JPY | 1,440 | 1,441 | 1,410 | 1,430 | 1,430 | -22 (-1.52%) | 2,900 |
| 17 May 2005 | JPY | 1,486 | 1,486 | 1,451 | 1,452 | 1,452 | -46 (-3.07%) | 8,400 |
| 16 May 2005 | JPY | 1,477 | 1,500 | 1,470 | 1,498 | 1,498 | +23 (+1.56%) | 7,200 |
| 13 May 2005 | JPY | 1,469 | 1,490 | 1,465 | 1,475 | 1,475 | -1 (-0.07%) | 13,600 |
| 12 May 2005 | JPY | 1,470 | 1,485 | 1,470 | 1,476 | 1,476 | +1 (+0.07%) | 8,900 |
| 11 May 2005 | JPY | 1,491 | 1,491 | 1,475 | 1,475 | 1,475 | 0.0 (0.0%) | 1,300 |
| 10 May 2005 | JPY | 1,499 | 1,499 | 1,475 | 1,475 | 1,475 | -25 (-1.67%) | 3,900 |
| 9 May 2005 | JPY | 1,480 | 1,510 | 1,480 | 1,500 | 1,500 | 0.0 (0.0%) | 6,100 |
| 6 May 2005 | JPY | 1,466 | 1,500 | 1,460 | 1,500 | 1,500 | +34 (+2.32%) | 9,400 |
| 5 May 2005 | JPY | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 1,455 | 1,466 | 1,450 | 1,466 | 1,466 | +5 (+0.34%) | 2,200 |
| 29 Apr 2005 | JPY | 1,461 | 1,461 | 1,461 | 1,461 | 1,461 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 1,461 | 1,469 | 1,455 | 1,461 | 1,461 | -5 (-0.34%) | 9,500 |
| 27 Apr 2005 | JPY | 1,481 | 1,481 | 1,465 | 1,466 | 1,466 | -14 (-0.95%) | 1,300 |
| 26 Apr 2005 | JPY | 1,500 | 1,500 | 1,451 | 1,480 | 1,480 | -1 (-0.07%) | 9,300 |
| 25 Apr 2005 | JPY | 1,519 | 1,519 | 1,481 | 1,481 | 1,481 | +29 (+2.00%) | 5,800 |
| 22 Apr 2005 | JPY | 1,451 | 1,498 | 1,451 | 1,452 | 1,452 | +2 (+0.14%) | 3,100 |
| 21 Apr 2005 | JPY | 1,450 | 1,451 | 1,450 | 1,450 | 1,450 | -20 (-1.36%) | 4,000 |
| 20 Apr 2005 | JPY | 1,455 | 1,470 | 1,453 | 1,470 | 1,470 | -4 (-0.27%) | 1,200 |
