| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | JPY | 563.6364 | 566.8182 | 561.8182 | 566.8182 | 566.8182 | +6.818 (+1.22%) | 33,440 |
| 27 May 2005 | JPY | 554.5455 | 563.6364 | 554.5455 | 560 | 560 | +1.818 (+0.33%) | 10,780 |
| 26 May 2005 | JPY | 559.0909 | 563.6364 | 554.5455 | 558.1818 | 558.1818 | -6.818 (-1.21%) | 18,040 |
| 25 May 2005 | JPY | 578.1818 | 578.1818 | 563.6364 | 565 | 565 | -13.636 (-2.36%) | 17,380 |
| 24 May 2005 | JPY | 577.2727 | 580 | 570 | 578.6364 | 578.6364 | +1.818 (+0.32%) | 42,460 |
| 23 May 2005 | JPY | 576.8182 | 579.0909 | 575 | 576.8182 | 576.8182 | +1.818 (+0.32%) | 36,080 |
| 20 May 2005 | JPY | 565 | 575 | 564.5455 | 575 | 575 | +6.818 (+1.20%) | 46,200 |
| 19 May 2005 | JPY | 566.3637 | 575 | 559.0909 | 568.1818 | 568.1818 | +9.091 (+1.63%) | 52,580 |
| 18 May 2005 | JPY | 549.0909 | 562.2727 | 549.0909 | 559.0909 | 559.0909 | +10 (+1.82%) | 34,980 |
| 17 May 2005 | JPY | 559.0909 | 560.4545 | 549.0909 | 549.0909 | 549.0909 | -10.909 (-1.95%) | 40,700 |
| 16 May 2005 | JPY | 565.4545 | 565.4545 | 559.0909 | 560 | 560 | -7.727 (-1.36%) | 34,100 |
| 13 May 2005 | JPY | 565.9091 | 570.4545 | 560.9091 | 567.7273 | 567.7273 | +1.818 (+0.32%) | 25,520 |
| 12 May 2005 | JPY | 568.1818 | 568.1818 | 560.4545 | 565.9091 | 565.9091 | -6.364 (-1.11%) | 34,980 |
| 11 May 2005 | JPY | 572.7273 | 572.7273 | 568.1818 | 572.2727 | 572.2727 | -5 (-0.87%) | 17,160 |
| 10 May 2005 | JPY | 575.4545 | 577.2727 | 568.1818 | 577.2727 | 577.2727 | +2.273 (+0.40%) | 52,140 |
| 9 May 2005 | JPY | 577.2727 | 577.2727 | 573.6364 | 575 | 575 | +4.091 (+0.72%) | 39,160 |
| 6 May 2005 | JPY | 568.1818 | 572.7273 | 566.3637 | 570.9091 | 570.9091 | +6.364 (+1.13%) | 61,600 |
| 5 May 2005 | JPY | 564.5455 | 564.5455 | 564.5455 | 564.5455 | 564.5455 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 564.5455 | 564.5455 | 564.5455 | 564.5455 | 564.5455 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 564.5455 | 564.5455 | 564.5455 | 564.5455 | 564.5455 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 563.6364 | 565 | 545.4545 | 564.5455 | 564.5455 | -17.273 (-2.97%) | 149,160 |
| 29 Apr 2005 | JPY | 581.8182 | 581.8182 | 581.8182 | 581.8182 | 581.8182 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 584.0909 | 588.1818 | 581.8182 | 581.8182 | 581.8182 | -3.182 (-0.54%) | 34,760 |
| 27 Apr 2005 | JPY | 588.6364 | 590 | 584.5455 | 585 | 585 | -4.091 (-0.69%) | 29,920 |
| 26 Apr 2005 | JPY | 591.3637 | 600 | 587.2727 | 589.0909 | 589.0909 | +1.818 (+0.31%) | 23,980 |
| 25 Apr 2005 | JPY | 598.6364 | 598.6364 | 587.2727 | 587.2727 | 587.2727 | -8.636 (-1.45%) | 43,120 |
| 22 Apr 2005 | JPY | 590.9091 | 601.8182 | 590.9091 | 595.9091 | 595.9091 | +9.091 (+1.55%) | 65,340 |
| 21 Apr 2005 | JPY | 586.3637 | 590.9091 | 584.0909 | 586.8182 | 586.8182 | +1.364 (+0.23%) | 72,820 |
| 20 Apr 2005 | JPY | 586.3637 | 586.8182 | 584.0909 | 585.4545 | 585.4545 | -0.455 (-0.08%) | 50,820 |
| 19 Apr 2005 | JPY | 585.9091 | 589.0909 | 584.0909 | 585.9091 | 585.9091 | 0.0 (0.0%) | 97,680 |
