| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | JPY | 1,300 | 1,395 | 1,285 | 1,330 | 1,330 | -10 (-0.75%) | 74,800 |
| 23 May 2005 | JPY | 1,398 | 1,400 | 1,300 | 1,340 | 1,340 | -30 (-2.19%) | 44,900 |
| 20 May 2005 | JPY | 1,300 | 1,398 | 1,291 | 1,370 | 1,370 | -95 (-6.48%) | 156,400 |
| 19 May 2005 | JPY | 1,525 | 1,525 | 1,465 | 1,465 | 1,465 | +140 (+10.57%) | 136,700 |
| 18 May 2005 | JPY | 1,230 | 1,325 | 1,210 | 1,325 | 1,325 | +200 (+17.78%) | 87,300 |
| 17 May 2005 | JPY | 1,200 | 1,210 | 1,100 | 1,125 | 1,125 | -175 (-13.46%) | 242,000 |
| 16 May 2005 | JPY | 1,420 | 1,449 | 1,300 | 1,300 | 1,300 | -300 (-18.75%) | 287,600 |
| 13 May 2005 | JPY | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | +200 (+14.29%) | 95,500 |
| 12 May 2005 | JPY | 1,400 | 1,400 | 1,400 | 1,400 | 1,400 | +200 (+16.67%) | 43,600 |
| 11 May 2005 | JPY | 1,060 | 1,200 | 1,050 | 1,200 | 1,200 | +200 (+20%) | 158,000 |
| 10 May 2005 | JPY | 1,000 | 1,000 | 980 | 1,000 | 1,000 | +100 (+11.11%) | 191,100 |
| 9 May 2005 | JPY | 800 | 900 | 800 | 900 | 900 | +100 (+12.50%) | 55,100 |
| 6 May 2005 | JPY | 780 | 800 | 770 | 800 | 800 | +20 (+2.56%) | 11,700 |
| 5 May 2005 | JPY | 780 | 780 | 780 | 780 | 780 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 780 | 780 | 780 | 780 | 780 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 780 | 780 | 780 | 780 | 780 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 801 | 819 | 780 | 780 | 780 | -11 (-1.39%) | 21,400 |
| 29 Apr 2005 | JPY | 791 | 791 | 791 | 791 | 791 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 777 | 793 | 777 | 791 | 791 | +20 (+2.59%) | 10,000 |
| 27 Apr 2005 | JPY | 793 | 793 | 771 | 771 | 771 | -24 (-3.02%) | 14,000 |
| 26 Apr 2005 | JPY | 793 | 795 | 793 | 795 | 795 | +15 (+1.92%) | 4,000 |
| 25 Apr 2005 | JPY | 825 | 825 | 780 | 780 | 780 | -35 (-4.29%) | 15,000 |
| 22 Apr 2005 | JPY | 766 | 815 | 766 | 815 | 815 | +65 (+8.67%) | 21,000 |
| 21 Apr 2005 | JPY | 789 | 789 | 750 | 750 | 750 | 0.0 (0.0%) | 3,000 |
| 20 Apr 2005 | JPY | 766 | 770 | 730 | 750 | 750 | -1 (-0.13%) | 13,000 |
| 19 Apr 2005 | JPY | 762 | 762 | 730 | 751 | 751 | +39 (+5.48%) | 6,000 |
| 18 Apr 2005 | JPY | 749 | 749 | 700 | 712 | 712 | -73 (-9.30%) | 14,000 |
| 15 Apr 2005 | JPY | 801 | 801 | 785 | 785 | 785 | -15 (-1.88%) | 19,000 |
| 14 Apr 2005 | JPY | 801 | 810 | 795 | 800 | 800 | +5 (+0.63%) | 20,000 |
| 13 Apr 2005 | JPY | 771 | 810 | 771 | 795 | 795 | +25 (+3.25%) | 26,000 |
