| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | JPY | 820 | 830 | 819 | 830 | 830 | -6 (-0.72%) | 26,600 |
| 23 May 2005 | JPY | 840 | 841 | 836 | 836 | 836 | -4 (-0.48%) | 9,500 |
| 20 May 2005 | JPY | 840 | 849 | 834 | 840 | 840 | 0.0 (0.0%) | 8,100 |
| 19 May 2005 | JPY | 848 | 849 | 830 | 840 | 840 | -8 (-0.94%) | 7,800 |
| 18 May 2005 | JPY | 850 | 851 | 825 | 848 | 848 | -4 (-0.47%) | 5,800 |
| 17 May 2005 | JPY | 880 | 881 | 831 | 852 | 852 | -28 (-3.18%) | 28,300 |
| 16 May 2005 | JPY | 820 | 929 | 820 | 880 | 880 | +60 (+7.32%) | 24,600 |
| 13 May 2005 | JPY | 835 | 836 | 820 | 820 | 820 | -21 (-2.50%) | 6,700 |
| 12 May 2005 | JPY | 855 | 859 | 840 | 841 | 841 | -24 (-2.77%) | 12,300 |
| 11 May 2005 | JPY | 897 | 898 | 851 | 865 | 865 | -34 (-3.78%) | 32,100 |
| 10 May 2005 | JPY | 850 | 1,059 | 850 | 899 | 899 | +53 (+6.26%) | 239,400 |
| 9 May 2005 | JPY | 790 | 850 | 790 | 846 | 846 | +61 (+7.77%) | 66,000 |
| 6 May 2005 | JPY | 765 | 787 | 765 | 785 | 785 | +23 (+3.02%) | 26,500 |
| 5 May 2005 | JPY | 762 | 762 | 762 | 762 | 762 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 762 | 762 | 762 | 762 | 762 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 762 | 762 | 762 | 762 | 762 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 761 | 765 | 758 | 762 | 762 | +4 (+0.53%) | 9,300 |
| 29 Apr 2005 | JPY | 758 | 758 | 758 | 758 | 758 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 754 | 760 | 748 | 758 | 758 | -2 (-0.26%) | 14,300 |
| 27 Apr 2005 | JPY | 742 | 771 | 742 | 760 | 760 | +25 (+3.40%) | 17,300 |
| 26 Apr 2005 | JPY | 730 | 736 | 730 | 735 | 735 | -1 (-0.14%) | 31,100 |
| 25 Apr 2005 | JPY | 720 | 744 | 720 | 736 | 736 | +19 (+2.65%) | 6,000 |
| 22 Apr 2005 | JPY | 709 | 718 | 709 | 717 | 717 | +12 (+1.70%) | 3,600 |
| 21 Apr 2005 | JPY | 705 | 710 | 701 | 705 | 705 | -4 (-0.56%) | 5,700 |
| 20 Apr 2005 | JPY | 720 | 723 | 709 | 709 | 709 | -14 (-1.94%) | 7,600 |
| 19 Apr 2005 | JPY | 724 | 726 | 718 | 723 | 723 | -2 (-0.28%) | 5,100 |
| 18 Apr 2005 | JPY | 734 | 735 | 724 | 725 | 725 | -10 (-1.36%) | 10,800 |
| 15 Apr 2005 | JPY | 742 | 742 | 735 | 735 | 735 | -7 (-0.94%) | 500 |
| 14 Apr 2005 | JPY | 744 | 745 | 721 | 742 | 742 | -3 (-0.40%) | 9,300 |
| 13 Apr 2005 | JPY | 745 | 746 | 745 | 745 | 745 | 0.0 (0.0%) | 3,900 |
