| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2005 | JPY | 1,199 | 1,199 | 1,183 | 1,189 | 1,189 | -6 (-0.50%) | 36,900 |
| 30 May 2005 | JPY | 1,195 | 1,198 | 1,180 | 1,195 | 1,195 | +2 (+0.17%) | 83,400 |
| 27 May 2005 | JPY | 1,183 | 1,198 | 1,175 | 1,193 | 1,193 | +12 (+1.02%) | 107,200 |
| 26 May 2005 | JPY | 1,185 | 1,192 | 1,173 | 1,181 | 1,181 | -26 (-2.15%) | 138,700 |
| 25 May 2005 | JPY | 1,194 | 1,220 | 1,180 | 1,207 | 1,207 | +7 (+0.58%) | 87,900 |
| 24 May 2005 | JPY | 1,218 | 1,219 | 1,195 | 1,200 | 1,200 | +2 (+0.17%) | 75,400 |
| 23 May 2005 | JPY | 1,190 | 1,210 | 1,190 | 1,198 | 1,198 | -15 (-1.24%) | 87,500 |
| 20 May 2005 | JPY | 1,216 | 1,225 | 1,208 | 1,213 | 1,213 | -1 (-0.08%) | 39,000 |
| 19 May 2005 | JPY | 1,211 | 1,224 | 1,205 | 1,214 | 1,214 | +13 (+1.08%) | 76,400 |
| 18 May 2005 | JPY | 1,185 | 1,214 | 1,171 | 1,201 | 1,201 | +20 (+1.69%) | 91,900 |
| 17 May 2005 | JPY | 1,240 | 1,244 | 1,180 | 1,181 | 1,181 | -37 (-3.04%) | 76,200 |
| 16 May 2005 | JPY | 1,238 | 1,238 | 1,216 | 1,218 | 1,218 | -29 (-2.33%) | 120,700 |
| 13 May 2005 | JPY | 1,260 | 1,273 | 1,240 | 1,247 | 1,247 | +1 (+0.08%) | 105,100 |
| 12 May 2005 | JPY | 1,257 | 1,258 | 1,246 | 1,246 | 1,246 | -11 (-0.88%) | 36,400 |
| 11 May 2005 | JPY | 1,261 | 1,263 | 1,251 | 1,257 | 1,257 | -3 (-0.24%) | 66,700 |
| 10 May 2005 | JPY | 1,269 | 1,269 | 1,260 | 1,260 | 1,260 | -6 (-0.47%) | 40,400 |
| 9 May 2005 | JPY | 1,259 | 1,269 | 1,255 | 1,266 | 1,266 | -3 (-0.24%) | 63,600 |
| 6 May 2005 | JPY | 1,260 | 1,269 | 1,250 | 1,269 | 1,269 | +41 (+3.34%) | 100,400 |
| 5 May 2005 | JPY | 1,228 | 1,228 | 1,228 | 1,228 | 1,228 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 1,228 | 1,228 | 1,228 | 1,228 | 1,228 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 1,228 | 1,228 | 1,228 | 1,228 | 1,228 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 1,221 | 1,239 | 1,221 | 1,228 | 1,228 | +10 (+0.82%) | 39,300 |
| 29 Apr 2005 | JPY | 1,218 | 1,218 | 1,218 | 1,218 | 1,218 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 1,232 | 1,237 | 1,214 | 1,218 | 1,218 | -21 (-1.69%) | 52,800 |
| 27 Apr 2005 | JPY | 1,252 | 1,260 | 1,231 | 1,239 | 1,239 | -15 (-1.20%) | 71,500 |
| 26 Apr 2005 | JPY | 1,248 | 1,256 | 1,242 | 1,254 | 1,254 | +6 (+0.48%) | 91,200 |
| 25 Apr 2005 | JPY | 1,245 | 1,255 | 1,241 | 1,248 | 1,248 | +3 (+0.24%) | 99,300 |
| 22 Apr 2005 | JPY | 1,249 | 1,260 | 1,238 | 1,245 | 1,245 | +8 (+0.65%) | 91,900 |
| 21 Apr 2005 | JPY | 1,205 | 1,240 | 1,204 | 1,237 | 1,237 | -8 (-0.64%) | 127,400 |
| 20 Apr 2005 | JPY | 1,232 | 1,250 | 1,231 | 1,245 | 1,245 | +35 (+2.89%) | 127,500 |
