| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | JPY | 1,760 | 1,845 | 1,760 | 1,840 | 1,840 | +100 (+5.75%) | 126,700 |
| 17 May 2005 | JPY | 1,802 | 1,819 | 1,735 | 1,740 | 1,740 | -37 (-2.08%) | 36,000 |
| 16 May 2005 | JPY | 1,739 | 1,849 | 1,739 | 1,777 | 1,777 | +63 (+3.68%) | 162,200 |
| 13 May 2005 | JPY | 1,709 | 1,714 | 1,690 | 1,714 | 1,714 | +3 (+0.18%) | 23,900 |
| 12 May 2005 | JPY | 1,728 | 1,728 | 1,702 | 1,711 | 1,711 | +1 (+0.06%) | 13,800 |
| 11 May 2005 | JPY | 1,710 | 1,710 | 1,692 | 1,710 | 1,710 | +14 (+0.83%) | 14,100 |
| 10 May 2005 | JPY | 1,705 | 1,719 | 1,690 | 1,696 | 1,696 | -4 (-0.24%) | 20,700 |
| 9 May 2005 | JPY | 1,717 | 1,717 | 1,700 | 1,700 | 1,700 | -9 (-0.53%) | 41,300 |
| 6 May 2005 | JPY | 1,731 | 1,748 | 1,704 | 1,709 | 1,709 | -21 (-1.21%) | 26,000 |
| 5 May 2005 | JPY | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 1,730 | 1,730 | 1,730 | 1,730 | 1,730 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 1,733 | 1,750 | 1,726 | 1,730 | 1,730 | -15 (-0.86%) | 19,500 |
| 29 Apr 2005 | JPY | 1,745 | 1,745 | 1,745 | 1,745 | 1,745 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 1,730 | 1,752 | 1,717 | 1,745 | 1,745 | +33 (+1.93%) | 24,100 |
| 27 Apr 2005 | JPY | 1,746 | 1,750 | 1,701 | 1,712 | 1,712 | -43 (-2.45%) | 22,800 |
| 26 Apr 2005 | JPY | 1,782 | 1,782 | 1,741 | 1,755 | 1,755 | +3 (+0.17%) | 38,500 |
| 25 Apr 2005 | JPY | 1,665 | 1,761 | 1,660 | 1,752 | 1,752 | +91 (+5.48%) | 100,300 |
| 22 Apr 2005 | JPY | 1,670 | 1,679 | 1,661 | 1,661 | 1,661 | +26 (+1.59%) | 19,000 |
| 21 Apr 2005 | JPY | 1,650 | 1,651 | 1,605 | 1,635 | 1,635 | -45 (-2.68%) | 36,200 |
| 20 Apr 2005 | JPY | 1,695 | 1,705 | 1,680 | 1,680 | 1,680 | +4 (+0.24%) | 26,400 |
| 19 Apr 2005 | JPY | 1,636 | 1,685 | 1,636 | 1,676 | 1,676 | +36 (+2.20%) | 25,300 |
| 18 Apr 2005 | JPY | 1,650 | 1,650 | 1,628 | 1,640 | 1,640 | -58 (-3.42%) | 39,000 |
| 15 Apr 2005 | JPY | 1,690 | 1,698 | 1,674 | 1,698 | 1,698 | -6 (-0.35%) | 27,400 |
| 14 Apr 2005 | JPY | 1,730 | 1,730 | 1,702 | 1,704 | 1,704 | -12 (-0.70%) | 25,900 |
| 13 Apr 2005 | JPY | 1,740 | 1,740 | 1,715 | 1,716 | 1,716 | +25 (+1.48%) | 40,200 |
| 12 Apr 2005 | JPY | 1,700 | 1,745 | 1,651 | 1,691 | 1,691 | -8 (-0.47%) | 70,800 |
| 11 Apr 2005 | JPY | 1,740 | 1,740 | 1,683 | 1,699 | 1,699 | 0.0 (0.0%) | 52,600 |
