| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | JPY | 822 | 840 | 810 | 830 | 830 | -20 (-2.35%) | 100,000 |
| 25 May 2005 | JPY | 852 | 868 | 820 | 850 | 850 | -12 (-1.39%) | 150,000 |
| 24 May 2005 | JPY | 890 | 890 | 854 | 862 | 862 | -16 (-1.82%) | 100,000 |
| 23 May 2005 | JPY | 894 | 898 | 850 | 878 | 878 | -2 (-0.23%) | 200,000 |
| 20 May 2005 | JPY | 880 | 896 | 856 | 880 | 880 | +4 (+0.46%) | 250,000 |
| 19 May 2005 | JPY | 900 | 944 | 872 | 876 | 876 | -36 (-3.95%) | 700,000 |
| 18 May 2005 | JPY | 848 | 914 | 828 | 912 | 912 | +94 (+11.49%) | 1,100,000 |
| 17 May 2005 | JPY | 810 | 848 | 744 | 818 | 818 | +38 (+4.87%) | 650,000 |
| 16 May 2005 | JPY | 798 | 878 | 778 | 780 | 780 | +2 (+0.26%) | 1,350,000 |
| 13 May 2005 | JPY | 820 | 828 | 768 | 778 | 778 | -58 (-6.94%) | 900,000 |
| 12 May 2005 | JPY | 890 | 890 | 820 | 836 | 836 | -26 (-3.02%) | 550,000 |
| 11 May 2005 | JPY | 880 | 892 | 850 | 862 | 862 | -38 (-4.22%) | 600,000 |
| 10 May 2005 | JPY | 980 | 984 | 890 | 900 | 900 | -90 (-9.09%) | 750,000 |
| 9 May 2005 | JPY | 1,058 | 1,078 | 978 | 990 | 990 | -32 (-3.13%) | 850,000 |
| 6 May 2005 | JPY | 926 | 1,022 | 924 | 1,022 | 1,022 | +100 (+10.85%) | 1,450,000 |
| 5 May 2005 | JPY | 922 | 922 | 922 | 922 | 922 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 922 | 922 | 922 | 922 | 922 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 922 | 922 | 922 | 922 | 922 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 930 | 930 | 894 | 922 | 922 | +8 (+0.88%) | 350,000 |
| 29 Apr 2005 | JPY | 914 | 914 | 914 | 914 | 914 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 908 | 928 | 852 | 914 | 914 | +6 (+0.66%) | 750,000 |
| 27 Apr 2005 | JPY | 890 | 978 | 890 | 908 | 908 | -32 (-3.40%) | 1,450,000 |
| 26 Apr 2005 | JPY | 868 | 948 | 788 | 940 | 940 | +92 (+10.85%) | 2,050,000 |
| 25 Apr 2005 | JPY | 794 | 848 | 760 | 848 | 848 | +100 (+13.37%) | 1,450,000 |
| 22 Apr 2005 | JPY | 748 | 748 | 748 | 748 | 748 | +100 (+15.43%) | 1,000,000 |
| 21 Apr 2005 | JPY | 638 | 714 | 610 | 648 | 648 | +10 (+1.57%) | 2,000,000 |
| 20 Apr 2005 | JPY | 638 | 638 | 618 | 638 | 638 | +80 (+14.34%) | 850,000 |
| 19 Apr 2005 | JPY | 494 | 558 | 490 | 558 | 558 | +80 (+16.74%) | 500,000 |
| 18 Apr 2005 | JPY | 496 | 520 | 476 | 478 | 478 | -58 (-10.82%) | 150,000 |
| 15 Apr 2005 | JPY | 530 | 570 | 516 | 536 | 536 | -2 (-0.37%) | 400,000 |
