| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | JPY | 703.3333 | 703.3333 | 690 | 690 | 690 | -13.333 (-1.90%) | 174,000 |
| 27 May 2005 | JPY | 698.3333 | 711.6667 | 691.6667 | 703.3333 | 703.3333 | 0.0 (0.0%) | 488,400 |
| 26 May 2005 | JPY | 705 | 723.3333 | 703.3333 | 703.3333 | 703.3333 | -8.333 (-1.17%) | 219,000 |
| 25 May 2005 | JPY | 731.6667 | 731.6667 | 710 | 711.6667 | 711.6667 | -25 (-3.39%) | 251,400 |
| 24 May 2005 | JPY | 745 | 745 | 736.6667 | 736.6667 | 736.6667 | -10 (-1.34%) | 94,200 |
| 23 May 2005 | JPY | 741.6667 | 746.6667 | 720 | 746.6667 | 746.6667 | +6.667 (+0.90%) | 91,500 |
| 20 May 2005 | JPY | 750 | 753.3333 | 740 | 740 | 740 | -8.333 (-1.11%) | 50,700 |
| 19 May 2005 | JPY | 753.3333 | 755 | 746.6667 | 748.3333 | 748.3333 | +1.667 (+0.22%) | 43,500 |
| 18 May 2005 | JPY | 745 | 751.6667 | 743.3333 | 746.6667 | 746.6667 | +6.667 (+0.90%) | 131,700 |
| 17 May 2005 | JPY | 768.3333 | 770 | 738.3333 | 740 | 740 | -50 (-6.33%) | 206,100 |
| 16 May 2005 | JPY | 820 | 820 | 790 | 790 | 790 | -20 (-2.47%) | 65,400 |
| 13 May 2005 | JPY | 816.6667 | 816.6667 | 803.3333 | 810 | 810 | 0.0 (0.0%) | 32,100 |
| 12 May 2005 | JPY | 816.6667 | 818.3333 | 810 | 810 | 810 | -11.667 (-1.42%) | 103,200 |
| 11 May 2005 | JPY | 841.6667 | 841.6667 | 816.6667 | 821.6667 | 821.6667 | -21.667 (-2.57%) | 43,500 |
| 10 May 2005 | JPY | 843.3333 | 845 | 835 | 843.3333 | 843.3333 | +1.667 (+0.20%) | 35,400 |
| 9 May 2005 | JPY | 835 | 841.6667 | 833.3333 | 841.6667 | 841.6667 | +8.333 (+1.00%) | 33,600 |
| 6 May 2005 | JPY | 838.3333 | 838.3333 | 833.3333 | 833.3333 | 833.3333 | +1.667 (+0.20%) | 14,700 |
| 5 May 2005 | JPY | 831.6667 | 831.6667 | 831.6667 | 831.6667 | 831.6667 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 831.6667 | 831.6667 | 831.6667 | 831.6667 | 831.6667 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 831.6667 | 831.6667 | 831.6667 | 831.6667 | 831.6667 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 845 | 845 | 826.6667 | 831.6667 | 831.6667 | -11.667 (-1.38%) | 29,400 |
| 29 Apr 2005 | JPY | 843.3333 | 843.3333 | 843.3333 | 843.3333 | 843.3333 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 845 | 850 | 843.3333 | 843.3333 | 843.3333 | 0.0 (0.0%) | 18,900 |
| 27 Apr 2005 | JPY | 843.3333 | 843.3333 | 836.6667 | 843.3333 | 843.3333 | -11.667 (-1.36%) | 19,200 |
| 26 Apr 2005 | JPY | 853.3333 | 855 | 846.6667 | 855 | 855 | +1.667 (+0.20%) | 22,200 |
| 25 Apr 2005 | JPY | 853.3333 | 856.6667 | 846.6667 | 853.3333 | 853.3333 | +13.333 (+1.59%) | 130,800 |
| 22 Apr 2005 | JPY | 835 | 841.6667 | 833.3333 | 840 | 840 | 0.0 (0.0%) | 63,600 |
| 21 Apr 2005 | JPY | 840 | 841.6667 | 833.3333 | 840 | 840 | +1.667 (+0.20%) | 53,700 |
| 20 Apr 2005 | JPY | 846.6667 | 850 | 826.6667 | 838.3333 | 838.3333 | +20 (+2.44%) | 57,900 |
| 19 Apr 2005 | JPY | 818.3333 | 826.6667 | 813.3333 | 818.3333 | 818.3333 | +13.333 (+1.66%) | 59,700 |
