| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | JPY | 1,200 | 1,200 | 1,130 | 1,140 | 1,140 | -40 (-3.39%) | 10,000 |
| 19 May 2005 | JPY | 1,220 | 1,240 | 1,180 | 1,180 | 1,180 | -60 (-4.84%) | 20,000 |
| 18 May 2005 | JPY | 1,190 | 1,250 | 1,150 | 1,240 | 1,240 | +140 (+12.73%) | 60,000 |
| 17 May 2005 | JPY | 1,150 | 1,150 | 1,080 | 1,100 | 1,100 | +10 (+0.92%) | 10,000 |
| 16 May 2005 | JPY | 1,120 | 1,190 | 1,080 | 1,090 | 1,090 | -50 (-4.39%) | 20,000 |
| 13 May 2005 | JPY | 1,200 | 1,200 | 1,140 | 1,140 | 1,140 | -50 (-4.20%) | 10,000 |
| 12 May 2005 | JPY | 1,250 | 1,250 | 1,190 | 1,190 | 1,190 | -50 (-4.03%) | 10,000 |
| 11 May 2005 | JPY | 1,200 | 1,250 | 1,190 | 1,240 | 1,240 | 0.0 (0.0%) | 10,000 |
| 10 May 2005 | JPY | 1,320 | 1,320 | 1,230 | 1,240 | 1,240 | -60 (-4.62%) | 20,000 |
| 9 May 2005 | JPY | 1,250 | 1,410 | 1,230 | 1,300 | 1,300 | +60 (+4.84%) | 120,000 |
| 6 May 2005 | JPY | 1,220 | 1,250 | 1,190 | 1,240 | 1,240 | +30 (+2.48%) | 20,000 |
| 5 May 2005 | JPY | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 1,230 | 1,270 | 1,180 | 1,210 | 1,210 | -30 (-2.42%) | 40,000 |
| 29 Apr 2005 | JPY | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 1,210 | 1,280 | 1,180 | 1,240 | 1,240 | +50 (+4.20%) | 20,000 |
| 27 Apr 2005 | JPY | 1,200 | 1,230 | 1,180 | 1,190 | 1,190 | -50 (-4.03%) | 20,000 |
| 26 Apr 2005 | JPY | 1,330 | 1,340 | 1,220 | 1,240 | 1,240 | -80 (-6.06%) | 40,000 |
| 25 Apr 2005 | JPY | 1,360 | 1,440 | 1,280 | 1,320 | 1,320 | +60 (+4.76%) | 220,000 |
| 22 Apr 2005 | JPY | 1,120 | 1,260 | 1,060 | 1,260 | 1,260 | +200 (+18.87%) | 150,000 |
| 21 Apr 2005 | JPY | 1,050 | 1,160 | 970 | 1,060 | 1,060 | +30 (+2.91%) | 60,000 |
| 20 Apr 2005 | JPY | 928 | 1,030 | 928 | 1,030 | 1,030 | +102 (+10.99%) | 40,000 |
| 19 Apr 2005 | JPY | 901 | 928 | 881 | 928 | 928 | +17 (+1.87%) | 8,900 |
| 18 Apr 2005 | JPY | 910 | 921 | 880 | 911 | 911 | -29 (-3.09%) | 20,000 |
| 15 Apr 2005 | JPY | 995 | 995 | 901 | 940 | 940 | -45 (-4.57%) | 20,000 |
| 14 Apr 2005 | JPY | 1,090 | 1,240 | 960 | 985 | 985 | -85 (-7.94%) | 200,000 |
| 13 Apr 2005 | JPY | 1,010 | 1,070 | 990 | 1,070 | 1,070 | +104 (+10.77%) | 180,000 |
| 12 Apr 2005 | JPY | 890 | 966 | 880 | 966 | 966 | +100 (+11.55%) | 20,000 |
| 11 Apr 2005 | JPY | 870 | 870 | 865 | 866 | 866 | -4 (-0.46%) | 1,200 |
