| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | JPY | 392.5 | 395 | 390 | 390 | 390 | -12.5 (-3.11%) | 4,400 |
| 25 May 2005 | JPY | 412.5 | 415 | 400 | 402.5 | 402.5 | -5 (-1.23%) | 20,000 |
| 24 May 2005 | JPY | 430 | 430 | 400 | 407.5 | 407.5 | -37.5 (-8.43%) | 24,400 |
| 23 May 2005 | JPY | 440 | 445 | 437.5 | 445 | 445 | +22.5 (+5.33%) | 80,000 |
| 20 May 2005 | JPY | 422.5 | 422.5 | 405 | 422.5 | 422.5 | -2.5 (-0.59%) | 10,400 |
| 19 May 2005 | JPY | 395 | 425 | 395 | 425 | 425 | +25 (+6.25%) | 6,400 |
| 18 May 2005 | JPY | 402.5 | 405 | 375 | 400 | 400 | -7.5 (-1.84%) | 30,800 |
| 17 May 2005 | JPY | 425 | 435 | 407.5 | 407.5 | 407.5 | -17.5 (-4.12%) | 40,000 |
| 16 May 2005 | JPY | 430 | 445 | 425 | 425 | 425 | -10 (-2.30%) | 19,600 |
| 13 May 2005 | JPY | 447.5 | 447.5 | 432.5 | 435 | 435 | -12.5 (-2.79%) | 16,000 |
| 12 May 2005 | JPY | 450 | 450 | 432.5 | 447.5 | 447.5 | -5 (-1.10%) | 9,600 |
| 11 May 2005 | JPY | 452.5 | 452.5 | 450 | 452.5 | 452.5 | 0.0 (0.0%) | 7,200 |
| 10 May 2005 | JPY | 455 | 455 | 450 | 452.5 | 452.5 | -2.5 (-0.55%) | 10,000 |
| 9 May 2005 | JPY | 460 | 462.5 | 455 | 455 | 455 | -5 (-1.09%) | 11,200 |
| 6 May 2005 | JPY | 457.5 | 460 | 452.5 | 460 | 460 | +10 (+2.22%) | 21,200 |
| 5 May 2005 | JPY | 450 | 450 | 450 | 450 | 450 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 450 | 450 | 450 | 450 | 450 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 450 | 450 | 450 | 450 | 450 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 457.5 | 460 | 450 | 450 | 450 | 0.0 (0.0%) | 29,200 |
| 29 Apr 2005 | JPY | 450 | 450 | 450 | 450 | 450 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 450 | 467.5 | 445 | 450 | 450 | 0.0 (0.0%) | 40,000 |
| 27 Apr 2005 | JPY | 440 | 450 | 440 | 450 | 450 | 0.0 (0.0%) | 1,600 |
| 26 Apr 2005 | JPY | 455 | 455 | 450 | 450 | 450 | 0.0 (0.0%) | 3,600 |
| 25 Apr 2005 | JPY | 455 | 455 | 450 | 450 | 450 | -5 (-1.10%) | 6,800 |
| 22 Apr 2005 | JPY | 450 | 455 | 450 | 455 | 455 | +5 (+1.11%) | 6,400 |
| 21 Apr 2005 | JPY | 450 | 450 | 450 | 450 | 450 | -2.5 (-0.55%) | 4,800 |
| 20 Apr 2005 | JPY | 452.5 | 452.5 | 450 | 452.5 | 452.5 | +2.5 (+0.56%) | 2,800 |
| 19 Apr 2005 | JPY | 455 | 455 | 450 | 450 | 450 | 0.0 (0.0%) | 10,000 |
| 18 Apr 2005 | JPY | 440 | 452.5 | 440 | 450 | 450 | -5 (-1.10%) | 22,000 |
| 15 Apr 2005 | JPY | 455 | 460 | 447.5 | 455 | 455 | -5 (-1.09%) | 25,200 |
