| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | JPY | 290 | 290 | 281 | 281 | 281 | -11 (-3.77%) | 12,000 |
| 26 May 2005 | JPY | 289 | 292 | 289 | 292 | 292 | -2 (-0.68%) | 118,000 |
| 25 May 2005 | JPY | 287 | 294 | 281 | 294 | 294 | +6 (+2.08%) | 19,000 |
| 24 May 2005 | JPY | 289 | 289 | 288 | 288 | 288 | +2 (+0.70%) | 3,000 |
| 23 May 2005 | JPY | 278 | 286 | 278 | 286 | 286 | -4 (-1.38%) | 19,000 |
| 20 May 2005 | JPY | 295 | 295 | 285 | 290 | 290 | 0.0 (0.0%) | 35,000 |
| 19 May 2005 | JPY | 298 | 298 | 290 | 290 | 290 | -8 (-2.68%) | 12,000 |
| 18 May 2005 | JPY | 288 | 298 | 288 | 298 | 298 | -3 (-1.00%) | 35,000 |
| 17 May 2005 | JPY | 300 | 310 | 300 | 301 | 301 | -4 (-1.31%) | 95,000 |
| 16 May 2005 | JPY | 300 | 309 | 300 | 305 | 305 | +5 (+1.67%) | 22,000 |
| 13 May 2005 | JPY | 300 | 300 | 300 | 300 | 300 | 0.0 (0.0%) | 15,000 |
| 12 May 2005 | JPY | 295 | 300 | 295 | 300 | 300 | 0.0 (0.0%) | 8,000 |
| 11 May 2005 | JPY | 290 | 300 | 290 | 300 | 300 | 0.0 (0.0%) | 12,000 |
| 10 May 2005 | JPY | 300 | 300 | 300 | 300 | 300 | -1 (-0.33%) | 4,000 |
| 9 May 2005 | JPY | 297 | 301 | 296 | 301 | 301 | -5 (-1.63%) | 3,000 |
| 6 May 2005 | JPY | 314 | 314 | 306 | 306 | 306 | +2 (+0.66%) | 16,000 |
| 5 May 2005 | JPY | 304 | 304 | 304 | 304 | 304 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 304 | 304 | 304 | 304 | 304 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 304 | 304 | 304 | 304 | 304 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 304 | 304 | 304 | 304 | 304 | -1 (-0.33%) | 3,000 |
| 29 Apr 2005 | JPY | 305 | 305 | 305 | 305 | 305 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 303 | 305 | 303 | 305 | 305 | 0.0 (0.0%) | 43,000 |
| 27 Apr 2005 | JPY | 297 | 311 | 297 | 305 | 305 | +15 (+5.17%) | 140,000 |
| 26 Apr 2005 | JPY | 289 | 290 | 289 | 290 | 290 | 0.0 (0.0%) | 19,000 |
| 25 Apr 2005 | JPY | 298 | 298 | 285 | 290 | 290 | -5 (-1.69%) | 30,000 |
| 22 Apr 2005 | JPY | 295 | 295 | 295 | 295 | 295 | 0.0 (0.0%) | 2,000 |
| 21 Apr 2005 | JPY | 295 | 295 | 295 | 295 | 295 | +4 (+1.37%) | 5,000 |
| 20 Apr 2005 | JPY | 290 | 305 | 281 | 291 | 291 | +16 (+5.82%) | 46,000 |
| 19 Apr 2005 | JPY | 288 | 290 | 275 | 275 | 275 | -14 (-4.84%) | 21,000 |
| 18 Apr 2005 | JPY | 284 | 290 | 284 | 289 | 289 | 0.0 (0.0%) | 13,000 |
