| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | JPY | 6,725 | 6,725 | 6,725 | 6,725 | 6,725 | 0.0 (0.0%) | 0 |
| 27 May 2005 | JPY | 6,725 | 6,725 | 6,725 | 6,725 | 6,725 | 0.0 (0.0%) | 0 |
| 26 May 2005 | JPY | 6,925 | 6,925 | 6,725 | 6,725 | 6,725 | -230 (-3.31%) | 360 |
| 25 May 2005 | JPY | 7,050 | 7,100 | 6,955 | 6,955 | 6,955 | -60 (-0.86%) | 2,340 |
| 24 May 2005 | JPY | 6,765 | 7,245 | 6,760 | 7,015 | 7,015 | +465 (+7.10%) | 3,960 |
| 23 May 2005 | JPY | 6,550 | 6,550 | 6,550 | 6,550 | 6,550 | +30 (+0.46%) | 0 |
| 20 May 2005 | JPY | 6,520 | 6,520 | 6,520 | 6,520 | 6,520 | +15 (+0.23%) | 360 |
| 19 May 2005 | JPY | 6,505 | 6,505 | 6,505 | 6,505 | 6,505 | 0.0 (0.0%) | 180 |
| 18 May 2005 | JPY | 6,505 | 6,505 | 6,505 | 6,505 | 6,505 | 0.0 (0.0%) | 0 |
| 17 May 2005 | JPY | 6,505 | 6,505 | 6,505 | 6,505 | 6,505 | -150 (-2.25%) | 180 |
| 16 May 2005 | JPY | 6,555 | 6,655 | 6,555 | 6,655 | 6,655 | +5 (+0.08%) | 900 |
| 13 May 2005 | JPY | 6,500 | 6,650 | 6,500 | 6,650 | 6,650 | +150 (+2.31%) | 720 |
| 12 May 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 0 |
| 11 May 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 1,080 |
| 10 May 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 0 |
| 9 May 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 0 |
| 6 May 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 0 |
| 5 May 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 180 |
| 29 Apr 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 6,500 | 6,550 | 6,500 | 6,500 | 6,500 | -45 (-0.69%) | 540 |
| 27 Apr 2005 | JPY | 6,545 | 6,545 | 6,545 | 6,545 | 6,545 | 0.0 (0.0%) | 0 |
| 26 Apr 2005 | JPY | 6,505 | 6,545 | 6,505 | 6,545 | 6,545 | -55 (-0.83%) | 540 |
| 25 Apr 2005 | JPY | 6,535 | 6,600 | 6,535 | 6,600 | 6,600 | -35 (-0.53%) | 720 |
| 22 Apr 2005 | JPY | 6,635 | 6,635 | 6,635 | 6,635 | 6,635 | -5 (-0.08%) | 0 |
| 21 Apr 2005 | JPY | 6,555 | 6,640 | 6,555 | 6,640 | 6,640 | +115 (+1.76%) | 720 |
| 20 Apr 2005 | JPY | 6,600 | 6,600 | 6,525 | 6,525 | 6,525 | +25 (+0.38%) | 360 |
| 19 Apr 2005 | JPY | 6,500 | 6,500 | 6,500 | 6,500 | 6,500 | +50 (+0.78%) | 0 |
