| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | JPY | 785 | 808 | 779 | 800 | 800 | +25 (+3.23%) | 983,000 |
| 25 May 2005 | JPY | 752 | 775 | 752 | 775 | 775 | +3 (+0.39%) | 398,000 |
| 24 May 2005 | JPY | 767 | 780 | 766 | 772 | 772 | +2 (+0.26%) | 261,000 |
| 23 May 2005 | JPY | 755 | 773 | 755 | 770 | 770 | +8 (+1.05%) | 137,000 |
| 20 May 2005 | JPY | 768 | 770 | 762 | 762 | 762 | -4 (-0.52%) | 155,000 |
| 19 May 2005 | JPY | 761 | 773 | 759 | 766 | 766 | +1 (+0.13%) | 266,000 |
| 18 May 2005 | JPY | 755 | 777 | 750 | 765 | 765 | +28 (+3.80%) | 1,029,000 |
| 17 May 2005 | JPY | 772 | 778 | 737 | 737 | 737 | -25 (-3.28%) | 456,000 |
| 16 May 2005 | JPY | 780 | 785 | 756 | 762 | 762 | -16 (-2.06%) | 351,000 |
| 13 May 2005 | JPY | 778 | 787 | 775 | 778 | 778 | -8 (-1.02%) | 233,000 |
| 12 May 2005 | JPY | 789 | 790 | 786 | 786 | 786 | -2 (-0.25%) | 137,000 |
| 11 May 2005 | JPY | 790 | 790 | 766 | 788 | 788 | -4 (-0.51%) | 175,000 |
| 10 May 2005 | JPY | 792 | 792 | 786 | 792 | 792 | +6 (+0.76%) | 201,000 |
| 9 May 2005 | JPY | 788 | 788 | 780 | 786 | 786 | +2 (+0.26%) | 175,000 |
| 6 May 2005 | JPY | 772 | 785 | 771 | 784 | 784 | +13 (+1.69%) | 289,000 |
| 5 May 2005 | JPY | 771 | 771 | 771 | 771 | 771 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 771 | 771 | 771 | 771 | 771 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 771 | 771 | 771 | 771 | 771 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 768 | 777 | 762 | 771 | 771 | +9 (+1.18%) | 135,000 |
| 29 Apr 2005 | JPY | 762 | 762 | 762 | 762 | 762 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 770 | 771 | 761 | 762 | 762 | -7 (-0.91%) | 154,000 |
| 27 Apr 2005 | JPY | 769 | 773 | 763 | 769 | 769 | +4 (+0.52%) | 211,000 |
| 26 Apr 2005 | JPY | 763 | 770 | 757 | 765 | 765 | +3 (+0.39%) | 273,000 |
| 25 Apr 2005 | JPY | 770 | 773 | 762 | 762 | 762 | -8 (-1.04%) | 215,000 |
| 22 Apr 2005 | JPY | 778 | 778 | 765 | 770 | 770 | +14 (+1.85%) | 417,000 |
| 21 Apr 2005 | JPY | 747 | 758 | 747 | 756 | 756 | -11 (-1.43%) | 262,000 |
| 20 Apr 2005 | JPY | 770 | 777 | 766 | 767 | 767 | +6 (+0.79%) | 404,000 |
| 19 Apr 2005 | JPY | 750 | 765 | 750 | 761 | 761 | +19 (+2.56%) | 544,000 |
| 18 Apr 2005 | JPY | 765 | 765 | 741 | 742 | 742 | -33 (-4.26%) | 884,000 |
| 15 Apr 2005 | JPY | 774 | 784 | 766 | 775 | 775 | -4 (-0.51%) | 524,000 |
