| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | JPY | 917 | 927 | 900 | 925 | 925 | +8 (+0.87%) | 44,000 |
| 26 May 2005 | JPY | 909 | 918 | 908 | 917 | 917 | +9 (+0.99%) | 18,000 |
| 25 May 2005 | JPY | 915 | 915 | 908 | 908 | 908 | -7 (-0.77%) | 35,000 |
| 24 May 2005 | JPY | 917 | 917 | 900 | 915 | 915 | -2 (-0.22%) | 28,000 |
| 23 May 2005 | JPY | 927 | 927 | 916 | 917 | 917 | +7 (+0.77%) | 39,000 |
| 20 May 2005 | JPY | 910 | 913 | 910 | 910 | 910 | 0.0 (0.0%) | 20,000 |
| 19 May 2005 | JPY | 893 | 910 | 890 | 910 | 910 | +28 (+3.17%) | 50,000 |
| 18 May 2005 | JPY | 872 | 884 | 862 | 882 | 882 | -10 (-1.12%) | 24,000 |
| 17 May 2005 | JPY | 910 | 920 | 889 | 892 | 892 | -20 (-2.19%) | 22,000 |
| 16 May 2005 | JPY | 908 | 920 | 899 | 912 | 912 | +4 (+0.44%) | 13,000 |
| 13 May 2005 | JPY | 918 | 920 | 907 | 908 | 908 | -9 (-0.98%) | 27,000 |
| 12 May 2005 | JPY | 915 | 920 | 913 | 917 | 917 | +2 (+0.22%) | 81,000 |
| 11 May 2005 | JPY | 910 | 917 | 905 | 915 | 915 | +15 (+1.67%) | 83,000 |
| 10 May 2005 | JPY | 879 | 900 | 868 | 900 | 900 | +22 (+2.51%) | 42,000 |
| 9 May 2005 | JPY | 872 | 878 | 855 | 878 | 878 | +7 (+0.80%) | 29,000 |
| 6 May 2005 | JPY | 850 | 879 | 850 | 871 | 871 | +21 (+2.47%) | 33,000 |
| 5 May 2005 | JPY | 850 | 850 | 850 | 850 | 850 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 850 | 850 | 850 | 850 | 850 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 850 | 850 | 850 | 850 | 850 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 850 | 850 | 846 | 850 | 850 | 0.0 (0.0%) | 29,000 |
| 29 Apr 2005 | JPY | 850 | 850 | 850 | 850 | 850 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 849 | 857 | 849 | 850 | 850 | +1 (+0.12%) | 6,000 |
| 27 Apr 2005 | JPY | 843 | 859 | 843 | 849 | 849 | -1 (-0.12%) | 6,000 |
| 26 Apr 2005 | JPY | 859 | 866 | 836 | 850 | 850 | -9 (-1.05%) | 37,000 |
| 25 Apr 2005 | JPY | 855 | 859 | 835 | 859 | 859 | +4 (+0.47%) | 42,000 |
| 22 Apr 2005 | JPY | 850 | 855 | 841 | 855 | 855 | +11 (+1.30%) | 49,000 |
| 21 Apr 2005 | JPY | 852 | 864 | 838 | 844 | 844 | -28 (-3.21%) | 72,000 |
| 20 Apr 2005 | JPY | 850 | 873 | 843 | 872 | 872 | +25 (+2.95%) | 48,000 |
| 19 Apr 2005 | JPY | 830 | 850 | 830 | 847 | 847 | +20 (+2.42%) | 49,000 |
| 18 Apr 2005 | JPY | 845 | 845 | 823 | 827 | 827 | -28 (-3.27%) | 46,000 |
