| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | JPY | 290 | 296 | 287 | 296 | 296 | +6 (+2.07%) | 40,000 |
| 25 May 2005 | JPY | 304 | 304 | 290 | 290 | 290 | -14 (-4.61%) | 74,000 |
| 24 May 2005 | JPY | 309 | 315 | 304 | 304 | 304 | -10 (-3.18%) | 80,000 |
| 23 May 2005 | JPY | 347 | 347 | 314 | 314 | 314 | -31 (-8.99%) | 98,000 |
| 20 May 2005 | JPY | 342 | 348 | 342 | 345 | 345 | +4 (+1.17%) | 17,000 |
| 19 May 2005 | JPY | 345 | 350 | 335 | 341 | 341 | 0.0 (0.0%) | 51,000 |
| 18 May 2005 | JPY | 341 | 341 | 340 | 341 | 341 | +1 (+0.29%) | 19,000 |
| 17 May 2005 | JPY | 347 | 354 | 332 | 340 | 340 | -10 (-2.86%) | 75,000 |
| 16 May 2005 | JPY | 356 | 360 | 350 | 350 | 350 | -8 (-2.23%) | 56,000 |
| 13 May 2005 | JPY | 370 | 371 | 358 | 358 | 358 | -7 (-1.92%) | 79,000 |
| 12 May 2005 | JPY | 373 | 374 | 365 | 365 | 365 | -9 (-2.41%) | 81,000 |
| 11 May 2005 | JPY | 362 | 385 | 361 | 374 | 374 | +12 (+3.31%) | 264,000 |
| 10 May 2005 | JPY | 361 | 365 | 358 | 362 | 362 | +5 (+1.40%) | 102,000 |
| 9 May 2005 | JPY | 355 | 357 | 349 | 357 | 357 | +7 (+2%) | 61,000 |
| 6 May 2005 | JPY | 350 | 353 | 349 | 350 | 350 | +3 (+0.86%) | 18,000 |
| 5 May 2005 | JPY | 347 | 347 | 347 | 347 | 347 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 347 | 347 | 347 | 347 | 347 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 347 | 347 | 347 | 347 | 347 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 356 | 356 | 345 | 347 | 347 | -3 (-0.86%) | 16,000 |
| 29 Apr 2005 | JPY | 350 | 350 | 350 | 350 | 350 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 340 | 350 | 338 | 350 | 350 | +9 (+2.64%) | 71,000 |
| 27 Apr 2005 | JPY | 347 | 347 | 341 | 341 | 341 | -6 (-1.73%) | 35,000 |
| 26 Apr 2005 | JPY | 349 | 349 | 347 | 347 | 347 | 0.0 (0.0%) | 5,000 |
| 25 Apr 2005 | JPY | 345 | 348 | 341 | 347 | 347 | -2 (-0.57%) | 23,000 |
| 22 Apr 2005 | JPY | 350 | 350 | 342 | 349 | 349 | +7 (+2.05%) | 54,000 |
| 21 Apr 2005 | JPY | 341 | 343 | 340 | 342 | 342 | -8 (-2.29%) | 50,000 |
| 20 Apr 2005 | JPY | 357 | 357 | 349 | 350 | 350 | 0.0 (0.0%) | 71,000 |
| 19 Apr 2005 | JPY | 340 | 350 | 339 | 350 | 350 | +14 (+4.17%) | 61,000 |
| 18 Apr 2005 | JPY | 336 | 339 | 331 | 336 | 336 | -14 (-4%) | 125,000 |
| 15 Apr 2005 | JPY | 348 | 353 | 347 | 350 | 350 | -6 (-1.69%) | 91,000 |
