| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | JPY | 562 | 566 | 559 | 559 | 559 | -5 (-0.89%) | 1,875,000 |
| 17 May 2005 | JPY | 572 | 576 | 561 | 564 | 564 | -6 (-1.05%) | 2,238,000 |
| 16 May 2005 | JPY | 571 | 573 | 567 | 570 | 570 | -1 (-0.18%) | 2,236,000 |
| 13 May 2005 | JPY | 574 | 575 | 568 | 571 | 571 | -3 (-0.52%) | 2,359,000 |
| 12 May 2005 | JPY | 573 | 577 | 570 | 574 | 574 | +2 (+0.35%) | 2,166,000 |
| 11 May 2005 | JPY | 572 | 572 | 566 | 572 | 572 | -1 (-0.17%) | 1,469,000 |
| 10 May 2005 | JPY | 572 | 574 | 568 | 573 | 573 | +5 (+0.88%) | 1,814,000 |
| 9 May 2005 | JPY | 563 | 568 | 559 | 568 | 568 | +6 (+1.07%) | 1,670,000 |
| 6 May 2005 | JPY | 559 | 562 | 555 | 562 | 562 | +8 (+1.44%) | 1,627,000 |
| 2 May 2005 | JPY | 550 | 557 | 550 | 554 | 554 | -4 (-0.72%) | 1,684,000 |
| 28 Apr 2005 | JPY | 553 | 558 | 550 | 558 | 558 | +6 (+1.09%) | 1,330,000 |
| 27 Apr 2005 | JPY | 550 | 556 | 549 | 552 | 552 | -3 (-0.54%) | 1,229,000 |
| 26 Apr 2005 | JPY | 546 | 561 | 544 | 555 | 555 | -6 (-1.07%) | 2,137,000 |
| 25 Apr 2005 | JPY | 554 | 564 | 554 | 561 | 561 | +8 (+1.45%) | 2,541,000 |
| 22 Apr 2005 | JPY | 559 | 562 | 553 | 553 | 553 | +4 (+0.73%) | 2,559,000 |
| 21 Apr 2005 | JPY | 547 | 552 | 539 | 549 | 549 | -6 (-1.08%) | 2,335,000 |
| 20 Apr 2005 | JPY | 554 | 563 | 551 | 555 | 555 | -6 (-1.07%) | 3,493,000 |
| 19 Apr 2005 | JPY | 547 | 564 | 546 | 561 | 561 | +19 (+3.51%) | 3,080,000 |
| 18 Apr 2005 | JPY | 559 | 559 | 539 | 542 | 542 | -28 (-4.91%) | 3,835,000 |
| 15 Apr 2005 | JPY | 579 | 579 | 562 | 570 | 570 | -13 (-2.23%) | 2,188,000 |
| 14 Apr 2005 | JPY | 580 | 583 | 578 | 583 | 583 | -6 (-1.02%) | 1,427,000 |
| 13 Apr 2005 | JPY | 588 | 597 | 585 | 589 | 589 | +1 (+0.17%) | 1,284,000 |
| 12 Apr 2005 | JPY | 600 | 603 | 586 | 588 | 588 | -12 (-2%) | 1,755,000 |
| 11 Apr 2005 | JPY | 610 | 610 | 597 | 600 | 600 | -12 (-1.96%) | 977,000 |
| 8 Apr 2005 | JPY | 610 | 615 | 607 | 612 | 612 | +12 (+2%) | 2,536,000 |
| 7 Apr 2005 | JPY | 602 | 605 | 598 | 600 | 600 | -2 (-0.33%) | 1,151,000 |
| 6 Apr 2005 | JPY | 602 | 606 | 597 | 602 | 602 | +1 (+0.17%) | 1,364,000 |
| 5 Apr 2005 | JPY | 600 | 603 | 597 | 601 | 601 | +5 (+0.84%) | 1,125,000 |
| 4 Apr 2005 | JPY | 593 | 599 | 593 | 596 | 596 | 0.0 (0.0%) | 865,000 |
| 1 Apr 2005 | JPY | 585 | 596 | 581 | 596 | 596 | +1 (+0.17%) | 1,239,000 |
