| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2005 | JPY | 450 | 450 | 447.5 | 450 | 450 | -3 (-0.66%) | 10,000 |
| 18 May 2005 | JPY | 453 | 453 | 438 | 453 | 453 | -1 (-0.22%) | 8,000 |
| 17 May 2005 | JPY | 454.5 | 454.5 | 454 | 454 | 454 | -1 (-0.22%) | 2,000 |
| 16 May 2005 | JPY | 455.5 | 455.5 | 455 | 455 | 455 | 0.0 (0.0%) | 4,000 |
| 13 May 2005 | JPY | 461 | 465 | 455 | 455 | 455 | -5 (-1.09%) | 13,000 |
| 12 May 2005 | JPY | 455 | 460 | 455 | 460 | 460 | +8.5 (+1.88%) | 23,000 |
| 11 May 2005 | JPY | 455 | 455 | 451.5 | 451.5 | 451.5 | -3.5 (-0.77%) | 10,000 |
| 10 May 2005 | JPY | 460 | 460 | 453.5 | 455 | 455 | -5 (-1.09%) | 7,000 |
| 9 May 2005 | JPY | 464 | 464 | 460 | 460 | 460 | -5 (-1.08%) | 3,000 |
| 6 May 2005 | JPY | 470 | 470 | 455 | 465 | 465 | 0.0 (0.0%) | 9,000 |
| 5 May 2005 | JPY | 465 | 465 | 465 | 465 | 465 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 465 | 465 | 465 | 465 | 465 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 465 | 465 | 465 | 465 | 465 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 469.5 | 469.5 | 460 | 465 | 465 | -7.5 (-1.59%) | 9,000 |
| 29 Apr 2005 | JPY | 472.5 | 472.5 | 472.5 | 472.5 | 472.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 473 | 473 | 462.5 | 472.5 | 472.5 | 0.0 (0.0%) | 13,000 |
| 27 Apr 2005 | JPY | 472.5 | 472.5 | 462.5 | 472.5 | 472.5 | 0.0 (0.0%) | 12,000 |
| 26 Apr 2005 | JPY | 474.5 | 474.5 | 472.5 | 472.5 | 472.5 | +7.5 (+1.61%) | 4,000 |
| 25 Apr 2005 | JPY | 465 | 465 | 465 | 465 | 465 | 0.0 (0.0%) | 7,000 |
| 22 Apr 2005 | JPY | 465 | 465 | 455 | 465 | 465 | +10 (+2.20%) | 29,000 |
| 21 Apr 2005 | JPY | 464.5 | 464.5 | 450 | 455 | 455 | -10 (-2.15%) | 9,000 |
| 20 Apr 2005 | JPY | 470 | 470 | 460 | 465 | 465 | -8 (-1.69%) | 8,000 |
| 19 Apr 2005 | JPY | 475 | 475 | 473 | 473 | 473 | +22.5 (+4.99%) | 8,000 |
| 18 Apr 2005 | JPY | 477 | 477 | 450.5 | 450.5 | 450.5 | -26.5 (-5.56%) | 5,000 |
| 15 Apr 2005 | JPY | 475 | 477 | 475 | 477 | 477 | +2 (+0.42%) | 6,000 |
| 14 Apr 2005 | JPY | 479 | 479 | 467.5 | 475 | 475 | -5 (-1.04%) | 7,000 |
| 13 Apr 2005 | JPY | 477.5 | 485 | 470 | 480 | 480 | +2.5 (+0.52%) | 7,000 |
| 12 Apr 2005 | JPY | 485 | 485 | 472.5 | 477.5 | 477.5 | -7.5 (-1.55%) | 7,000 |
| 11 Apr 2005 | JPY | 485 | 485 | 484.5 | 485 | 485 | -2.5 (-0.51%) | 4,000 |
| 8 Apr 2005 | JPY | 492 | 492 | 482.5 | 487.5 | 487.5 | -4.5 (-0.91%) | 14,000 |
