| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | JPY | 192.5 | 192.5 | 190.5 | 192 | 192 | -3 (-1.54%) | 5,400 |
| 27 May 2005 | JPY | 191 | 195 | 187.5 | 195 | 195 | +4 (+2.09%) | 23,000 |
| 26 May 2005 | JPY | 191.5 | 192 | 190.5 | 191 | 191 | -0.5 (-0.26%) | 7,200 |
| 25 May 2005 | JPY | 194.5 | 194.5 | 191.5 | 191.5 | 191.5 | -1 (-0.52%) | 12,600 |
| 24 May 2005 | JPY | 195 | 195 | 191 | 192.5 | 192.5 | -2.5 (-1.28%) | 13,200 |
| 23 May 2005 | JPY | 192.5 | 195 | 191.5 | 195 | 195 | +3 (+1.56%) | 10,800 |
| 20 May 2005 | JPY | 192.5 | 192.5 | 192 | 192 | 192 | +0.5 (+0.26%) | 6,800 |
| 19 May 2005 | JPY | 191.5 | 193.5 | 190 | 191.5 | 191.5 | +0.5 (+0.26%) | 5,800 |
| 18 May 2005 | JPY | 193 | 196 | 187.5 | 191 | 191 | -1.5 (-0.78%) | 52,800 |
| 17 May 2005 | JPY | 196 | 197 | 189.5 | 192.5 | 192.5 | -3 (-1.53%) | 28,600 |
| 16 May 2005 | JPY | 196 | 198 | 195 | 195.5 | 195.5 | -4.5 (-2.25%) | 32,600 |
| 13 May 2005 | JPY | 200 | 201.5 | 200 | 200 | 200 | 0.0 (0.0%) | 2,400 |
| 12 May 2005 | JPY | 200.5 | 202.5 | 198.5 | 200 | 200 | 0.0 (0.0%) | 32,800 |
| 11 May 2005 | JPY | 201.5 | 201.5 | 200 | 200 | 200 | -1.5 (-0.74%) | 27,600 |
| 10 May 2005 | JPY | 200.5 | 202 | 200.5 | 201.5 | 201.5 | +1.5 (+0.75%) | 16,200 |
| 9 May 2005 | JPY | 204 | 204 | 200 | 200 | 200 | -4.5 (-2.20%) | 14,200 |
| 6 May 2005 | JPY | 200.5 | 204.5 | 200 | 204.5 | 204.5 | +3.5 (+1.74%) | 16,800 |
| 5 May 2005 | JPY | 201 | 201 | 201 | 201 | 201 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 201 | 201 | 201 | 201 | 201 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 201 | 201 | 201 | 201 | 201 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 201.5 | 201.5 | 194 | 201 | 201 | +2 (+1.01%) | 7,200 |
| 29 Apr 2005 | JPY | 199 | 199 | 199 | 199 | 199 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 199 | 199.5 | 198.5 | 199 | 199 | -2.5 (-1.24%) | 10,000 |
| 27 Apr 2005 | JPY | 201 | 201.5 | 201 | 201.5 | 201.5 | +0.5 (+0.25%) | 3,000 |
| 26 Apr 2005 | JPY | 202.5 | 203 | 201 | 201 | 201 | +0.5 (+0.25%) | 16,000 |
| 25 Apr 2005 | JPY | 204 | 204 | 200.5 | 200.5 | 200.5 | -0.5 (-0.25%) | 28,000 |
| 22 Apr 2005 | JPY | 201 | 201 | 200 | 201 | 201 | -1 (-0.50%) | 5,600 |
| 21 Apr 2005 | JPY | 196.5 | 202 | 195.5 | 202 | 202 | +3.5 (+1.76%) | 22,600 |
| 20 Apr 2005 | JPY | 199.5 | 200.5 | 198 | 198.5 | 198.5 | -0.5 (-0.25%) | 17,200 |
| 19 Apr 2005 | JPY | 196 | 200 | 195.5 | 199 | 199 | +4 (+2.05%) | 16,200 |
