| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | JPY | 692.5 | 692.5 | 675 | 692.5 | 692.5 | 0.0 (0.0%) | 11,600 |
| 30 May 2005 | JPY | 677.5 | 700 | 677.5 | 692.5 | 692.5 | +7.5 (+1.09%) | 50,800 |
| 27 May 2005 | JPY | 668.75 | 685 | 655 | 685 | 685 | +12.5 (+1.86%) | 14,400 |
| 26 May 2005 | JPY | 665 | 675 | 660 | 672.5 | 672.5 | +7.5 (+1.13%) | 34,000 |
| 25 May 2005 | JPY | 667.5 | 670 | 662.5 | 665 | 665 | -5 (-0.75%) | 22,800 |
| 24 May 2005 | JPY | 680 | 680 | 650 | 670 | 670 | -17.5 (-2.55%) | 22,000 |
| 23 May 2005 | JPY | 695 | 695 | 675 | 687.5 | 687.5 | -25 (-3.51%) | 17,200 |
| 20 May 2005 | JPY | 696.25 | 717.5 | 695 | 712.5 | 712.5 | +17.5 (+2.52%) | 18,400 |
| 19 May 2005 | JPY | 700 | 705 | 675 | 695 | 695 | +3.75 (+0.54%) | 24,800 |
| 18 May 2005 | JPY | 686.25 | 691.25 | 675 | 691.25 | 691.25 | +30 (+4.54%) | 28,400 |
| 17 May 2005 | JPY | 707.5 | 725 | 652.5 | 661.25 | 661.25 | -33.75 (-4.86%) | 34,000 |
| 16 May 2005 | JPY | 720 | 720 | 688.75 | 695 | 695 | -32.5 (-4.47%) | 60,400 |
| 13 May 2005 | JPY | 735 | 785 | 727.5 | 727.5 | 727.5 | +2.5 (+0.34%) | 341,200 |
| 12 May 2005 | JPY | 687.5 | 725 | 682.5 | 725 | 725 | +42.5 (+6.23%) | 182,400 |
| 11 May 2005 | JPY | 682.5 | 692.5 | 677.5 | 682.5 | 682.5 | 0.0 (0.0%) | 41,600 |
| 10 May 2005 | JPY | 675 | 685 | 675 | 682.5 | 682.5 | +12.5 (+1.87%) | 46,000 |
| 9 May 2005 | JPY | 648.75 | 670 | 648.75 | 670 | 670 | +22.5 (+3.47%) | 46,000 |
| 6 May 2005 | JPY | 652.5 | 652.5 | 647.5 | 647.5 | 647.5 | -2.5 (-0.38%) | 12,000 |
| 5 May 2005 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 670 | 670 | 650 | 650 | 650 | -5 (-0.76%) | 10,400 |
| 29 Apr 2005 | JPY | 655 | 655 | 655 | 655 | 655 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 647.5 | 655 | 635 | 655 | 655 | +10 (+1.55%) | 32,000 |
| 27 Apr 2005 | JPY | 638.75 | 645 | 625 | 645 | 645 | +6.25 (+0.98%) | 31,200 |
| 26 Apr 2005 | JPY | 650 | 650 | 637.5 | 638.75 | 638.75 | -11.25 (-1.73%) | 19,600 |
| 25 Apr 2005 | JPY | 650 | 657.5 | 647.5 | 650 | 650 | -10 (-1.52%) | 14,400 |
| 22 Apr 2005 | JPY | 661.25 | 661.25 | 650 | 660 | 660 | +7.5 (+1.15%) | 27,600 |
| 21 Apr 2005 | JPY | 650 | 660 | 626.25 | 652.5 | 652.5 | -8.75 (-1.32%) | 40,400 |
| 20 Apr 2005 | JPY | 641.25 | 663.75 | 641.25 | 661.25 | 661.25 | +23.75 (+3.73%) | 39,600 |
