| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2005 | JPY | 356.25 | 366.75 | 356.25 | 362.25 | 362.25 | +5.5 (+1.54%) | 11,600 |
| 19 May 2005 | JPY | 355 | 356.75 | 343.75 | 356.75 | 356.75 | +10.5 (+3.03%) | 20,800 |
| 18 May 2005 | JPY | 342.75 | 346.25 | 340 | 346.25 | 346.25 | +1.25 (+0.36%) | 13,200 |
| 17 May 2005 | JPY | 357.5 | 357.5 | 345 | 345 | 345 | -13.75 (-3.83%) | 42,800 |
| 16 May 2005 | JPY | 367.25 | 367.25 | 357 | 358.75 | 358.75 | -6.25 (-1.71%) | 10,000 |
| 13 May 2005 | JPY | 370 | 370 | 361.25 | 365 | 365 | -2.5 (-0.68%) | 18,800 |
| 12 May 2005 | JPY | 368.75 | 370 | 360 | 367.5 | 367.5 | 0.0 (0.0%) | 13,200 |
| 11 May 2005 | JPY | 367 | 372.5 | 367 | 367.5 | 367.5 | 0.0 (0.0%) | 14,800 |
| 10 May 2005 | JPY | 367.5 | 367.5 | 360 | 367.5 | 367.5 | -3.25 (-0.88%) | 30,800 |
| 9 May 2005 | JPY | 368.75 | 370.75 | 367.5 | 370.75 | 370.75 | +4.75 (+1.30%) | 4,800 |
| 6 May 2005 | JPY | 370 | 370 | 362.5 | 366 | 366 | +3.75 (+1.04%) | 13,600 |
| 5 May 2005 | JPY | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 362.25 | 362.25 | 362.25 | 362.25 | 362.25 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 365 | 365.5 | 360 | 362.25 | 362.25 | -2.75 (-0.75%) | 15,200 |
| 29 Apr 2005 | JPY | 365 | 365 | 365 | 365 | 365 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 358.75 | 365 | 357.5 | 365 | 365 | +10.75 (+3.03%) | 13,600 |
| 27 Apr 2005 | JPY | 362.5 | 362.5 | 354 | 354.25 | 354.25 | -8.25 (-2.28%) | 10,800 |
| 26 Apr 2005 | JPY | 365.5 | 365.5 | 362.5 | 362.5 | 362.5 | -3 (-0.82%) | 18,400 |
| 25 Apr 2005 | JPY | 360.75 | 365.75 | 360.75 | 365.5 | 365.5 | -0.25 (-0.07%) | 5,600 |
| 22 Apr 2005 | JPY | 372.5 | 375 | 362.5 | 365.75 | 365.75 | -4.25 (-1.15%) | 34,000 |
| 21 Apr 2005 | JPY | 360.25 | 371 | 353.75 | 370 | 370 | +4.75 (+1.30%) | 29,200 |
| 20 Apr 2005 | JPY | 372.5 | 372.5 | 362.5 | 365.25 | 365.25 | +2.75 (+0.76%) | 11,600 |
| 19 Apr 2005 | JPY | 355.5 | 365 | 355.5 | 362.5 | 362.5 | +7.25 (+2.04%) | 25,200 |
| 18 Apr 2005 | JPY | 365 | 365 | 353.75 | 355.25 | 355.25 | -14.75 (-3.99%) | 37,200 |
| 15 Apr 2005 | JPY | 371.5 | 372.5 | 367.75 | 370 | 370 | -1.5 (-0.40%) | 27,600 |
| 14 Apr 2005 | JPY | 375 | 375 | 370 | 371.5 | 371.5 | -3.5 (-0.93%) | 27,600 |
| 13 Apr 2005 | JPY | 375 | 377.5 | 374 | 375 | 375 | -3.75 (-0.99%) | 23,600 |
| 12 Apr 2005 | JPY | 378.75 | 378.75 | 376.25 | 378.75 | 378.75 | +4.25 (+1.13%) | 13,200 |
| 11 Apr 2005 | JPY | 376.5 | 380 | 374.5 | 374.5 | 374.5 | -3 (-0.79%) | 37,200 |
