| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | JPY | 578.5256 | 581.7308 | 566.7735 | 571.5812 | 571.5812 | -8.547 (-1.47%) | 102,398 |
| 26 May 2005 | JPY | 569.4445 | 584.9359 | 566.2393 | 580.1282 | 580.1282 | +13.355 (+2.36%) | 165,672 |
| 25 May 2005 | JPY | 592.4146 | 595.6196 | 563.0342 | 566.7735 | 566.7735 | -28.312 (-4.76%) | 267,883 |
| 24 May 2005 | JPY | 600.4274 | 600.4274 | 594.0171 | 595.0855 | 595.0855 | -1.603 (-0.27%) | 192,628 |
| 23 May 2005 | JPY | 600.4274 | 600.4274 | 590.2778 | 596.6881 | 596.6881 | +6.41 (+1.09%) | 287,539 |
| 20 May 2005 | JPY | 603.0983 | 603.6325 | 588.6752 | 590.2778 | 590.2778 | +2.671 (+0.45%) | 122,616 |
| 19 May 2005 | JPY | 594.5513 | 605.7692 | 587.6068 | 587.6068 | 587.6068 | +3.739 (+0.64%) | 184,204 |
| 18 May 2005 | JPY | 581.1966 | 592.9487 | 575.3205 | 583.8675 | 583.8675 | +0.534 (+0.09%) | 126,360 |
| 17 May 2005 | JPY | 602.5641 | 602.5641 | 573.1838 | 583.3333 | 583.3333 | -19.765 (-3.28%) | 252,907 |
| 16 May 2005 | JPY | 628.7393 | 630.3419 | 602.5641 | 603.0983 | 603.0983 | -18.162 (-2.92%) | 180,835 |
| 13 May 2005 | JPY | 618.0555 | 630.876 | 607.3718 | 621.2607 | 621.2607 | -7.479 (-1.19%) | 266,011 |
| 12 May 2005 | JPY | 635.6838 | 643.1624 | 627.671 | 628.7393 | 628.7393 | -6.41 (-1.01%) | 193,564 |
| 11 May 2005 | JPY | 626.0684 | 636.7521 | 619.6581 | 635.1496 | 635.1496 | +10.15 (+1.62%) | 440,107 |
| 10 May 2005 | JPY | 633.0128 | 638.3547 | 614.3162 | 625 | 625 | -29.38 (-4.49%) | 520,603 |
| 9 May 2005 | JPY | 675.7479 | 676.8162 | 646.3675 | 654.3804 | 654.3804 | -16.56 (-2.47%) | 508,435 |
| 6 May 2005 | JPY | 674.6795 | 682.6923 | 666.6667 | 670.9402 | 670.9402 | -2.137 (-0.32%) | 502,257 |
| 5 May 2005 | JPY | 673.0769 | 673.0769 | 673.0769 | 673.0769 | 673.0769 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 673.0769 | 673.0769 | 673.0769 | 673.0769 | 673.0769 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 673.0769 | 673.0769 | 673.0769 | 673.0769 | 673.0769 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 688.0342 | 689.1025 | 672.0085 | 673.0769 | 673.0769 | +17.094 (+2.61%) | 544,377 |
| 29 Apr 2005 | JPY | 655.9829 | 655.9829 | 655.9829 | 655.9829 | 655.9829 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 635.6838 | 665.0641 | 633.0128 | 655.9829 | 655.9829 | +22.97 (+3.63%) | 573,768 |
| 27 Apr 2005 | JPY | 628.7393 | 636.7521 | 626.6025 | 633.0128 | 633.0128 | +4.274 (+0.68%) | 450,028 |
| 26 Apr 2005 | JPY | 631.4103 | 633.547 | 626.0684 | 628.7393 | 628.7393 | 0.0 (0.0%) | 459,576 |
| 25 Apr 2005 | JPY | 625 | 634.0812 | 618.0555 | 628.7393 | 628.7393 | +4.274 (+0.68%) | 257,212 |
| 22 Apr 2005 | JPY | 616.9872 | 627.1368 | 615.3846 | 624.4658 | 624.4658 | +14.957 (+2.45%) | 321,048 |
| 21 Apr 2005 | JPY | 602.0299 | 625 | 592.9487 | 609.5085 | 609.5085 | -3.205 (-0.52%) | 328,348 |
| 20 Apr 2005 | JPY | 614.3162 | 641.0256 | 608.4402 | 612.7137 | 612.7137 | +28.312 (+4.84%) | 979,243 |
| 19 Apr 2005 | JPY | 577.4573 | 596.6881 | 571.5812 | 584.4017 | 584.4017 | +7.479 (+1.30%) | 261,331 |
| 18 Apr 2005 | JPY | 580.1282 | 580.1282 | 565.171 | 576.9231 | 576.9231 | -3.205 (-0.55%) | 236,059 |
