| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | JPY | 835 | 835 | 812.5 | 817.5 | 817.5 | +4.5 (+0.55%) | 5,600 |
| 25 May 2005 | JPY | 825 | 830 | 810 | 813 | 813 | -17 (-2.05%) | 3,600 |
| 24 May 2005 | JPY | 850 | 850 | 830 | 830 | 830 | -20 (-2.35%) | 19,400 |
| 23 May 2005 | JPY | 845.5 | 855 | 845 | 850 | 850 | +4.5 (+0.53%) | 6,200 |
| 20 May 2005 | JPY | 855 | 855 | 845.5 | 845.5 | 845.5 | +13 (+1.56%) | 9,400 |
| 19 May 2005 | JPY | 835 | 836 | 832.5 | 832.5 | 832.5 | +2.5 (+0.30%) | 4,200 |
| 18 May 2005 | JPY | 840.5 | 841.5 | 830 | 830 | 830 | -10.5 (-1.25%) | 6,600 |
| 17 May 2005 | JPY | 840.5 | 852.5 | 840 | 840.5 | 840.5 | +2 (+0.24%) | 14,200 |
| 16 May 2005 | JPY | 833 | 840 | 825 | 838.5 | 838.5 | +18.5 (+2.26%) | 17,000 |
| 13 May 2005 | JPY | 825 | 825 | 817.5 | 820 | 820 | -17.5 (-2.09%) | 6,000 |
| 12 May 2005 | JPY | 836 | 840 | 830 | 837.5 | 837.5 | +2.5 (+0.30%) | 8,600 |
| 11 May 2005 | JPY | 849 | 850 | 835 | 835 | 835 | -24.5 (-2.85%) | 19,800 |
| 10 May 2005 | JPY | 840 | 859.5 | 835 | 859.5 | 859.5 | +16.5 (+1.96%) | 27,200 |
| 9 May 2005 | JPY | 842.5 | 843 | 827.5 | 843 | 843 | +26 (+3.18%) | 2,800 |
| 6 May 2005 | JPY | 809 | 817.5 | 809 | 817 | 817 | +8 (+0.99%) | 7,000 |
| 5 May 2005 | JPY | 809 | 809 | 809 | 809 | 809 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 809 | 809 | 809 | 809 | 809 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 809 | 809 | 809 | 809 | 809 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 813.5 | 813.5 | 806 | 809 | 809 | -19.5 (-2.35%) | 12,600 |
| 29 Apr 2005 | JPY | 828.5 | 828.5 | 828.5 | 828.5 | 828.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 870 | 870 | 825 | 828.5 | 828.5 | -21.5 (-2.53%) | 9,200 |
| 27 Apr 2005 | JPY | 887.5 | 887.5 | 850 | 850 | 850 | -35 (-3.95%) | 18,800 |
| 26 Apr 2005 | JPY | 887 | 887.5 | 882.5 | 885 | 885 | -2.5 (-0.28%) | 12,200 |
| 25 Apr 2005 | JPY | 889 | 900 | 885 | 887.5 | 887.5 | -1.5 (-0.17%) | 20,200 |
| 22 Apr 2005 | JPY | 890 | 890 | 875 | 889 | 889 | -1 (-0.11%) | 11,400 |
| 21 Apr 2005 | JPY | 894 | 894 | 880 | 890 | 890 | +2.5 (+0.28%) | 12,000 |
| 20 Apr 2005 | JPY | 891 | 891 | 877.5 | 887.5 | 887.5 | +22.5 (+2.60%) | 18,400 |
| 19 Apr 2005 | JPY | 873 | 873 | 860 | 865 | 865 | -8 (-0.92%) | 11,400 |
| 18 Apr 2005 | JPY | 875 | 875 | 870 | 873 | 873 | -3.5 (-0.40%) | 22,200 |
| 15 Apr 2005 | JPY | 876.5 | 877.5 | 875.5 | 876.5 | 876.5 | +1 (+0.11%) | 13,600 |
