| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | JPY | 636 | 649 | 633 | 649 | 649 | +11 (+1.72%) | 767,000 |
| 25 May 2005 | JPY | 650 | 655 | 633 | 638 | 638 | -7 (-1.09%) | 1,410,000 |
| 24 May 2005 | JPY | 641 | 647 | 640 | 645 | 645 | +9 (+1.42%) | 1,156,000 |
| 23 May 2005 | JPY | 633 | 638 | 632 | 636 | 636 | +3 (+0.47%) | 780,000 |
| 20 May 2005 | JPY | 620 | 638 | 612 | 633 | 633 | +18 (+2.93%) | 1,432,000 |
| 19 May 2005 | JPY | 606 | 615 | 606 | 615 | 615 | +12 (+1.99%) | 490,000 |
| 18 May 2005 | JPY | 600 | 608 | 599 | 603 | 603 | +7 (+1.17%) | 548,000 |
| 17 May 2005 | JPY | 606 | 610 | 594 | 596 | 596 | -11 (-1.81%) | 837,000 |
| 16 May 2005 | JPY | 622 | 622 | 607 | 607 | 607 | -15 (-2.41%) | 657,000 |
| 13 May 2005 | JPY | 612 | 625 | 612 | 622 | 622 | 0.0 (0.0%) | 492,000 |
| 12 May 2005 | JPY | 633 | 633 | 622 | 622 | 622 | -11 (-1.74%) | 505,000 |
| 11 May 2005 | JPY | 633 | 638 | 628 | 633 | 633 | -7 (-1.09%) | 458,000 |
| 10 May 2005 | JPY | 633 | 640 | 632 | 640 | 640 | +7 (+1.11%) | 418,000 |
| 9 May 2005 | JPY | 629 | 634 | 623 | 633 | 633 | -2 (-0.31%) | 438,000 |
| 6 May 2005 | JPY | 625 | 635 | 625 | 635 | 635 | +6 (+0.95%) | 237,000 |
| 5 May 2005 | JPY | 629 | 629 | 629 | 629 | 629 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 629 | 629 | 629 | 629 | 629 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 629 | 629 | 629 | 629 | 629 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 630 | 630 | 624 | 629 | 629 | 0.0 (0.0%) | 152,000 |
| 29 Apr 2005 | JPY | 629 | 629 | 629 | 629 | 629 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 620 | 629 | 617 | 629 | 629 | +3 (+0.48%) | 395,000 |
| 27 Apr 2005 | JPY | 615 | 626 | 615 | 626 | 626 | +3 (+0.48%) | 250,000 |
| 26 Apr 2005 | JPY | 624 | 625 | 620 | 623 | 623 | +3 (+0.48%) | 287,000 |
| 25 Apr 2005 | JPY | 624 | 627 | 620 | 620 | 620 | -3 (-0.48%) | 270,000 |
| 22 Apr 2005 | JPY | 621 | 627 | 614 | 623 | 623 | +12 (+1.96%) | 436,000 |
| 21 Apr 2005 | JPY | 608 | 615 | 602 | 611 | 611 | -10 (-1.61%) | 951,000 |
| 20 Apr 2005 | JPY | 623 | 632 | 616 | 621 | 621 | +10 (+1.64%) | 519,000 |
| 19 Apr 2005 | JPY | 602 | 615 | 601 | 611 | 611 | +12 (+2.00%) | 752,000 |
| 18 Apr 2005 | JPY | 604 | 604 | 586 | 599 | 599 | -28 (-4.47%) | 836,000 |
| 15 Apr 2005 | JPY | 636 | 638 | 623 | 627 | 627 | -8 (-1.26%) | 705,000 |
