| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | JPY | 350 | 350 | 348 | 348 | 348 | -4 (-1.14%) | 1,500 |
| 24 May 2005 | JPY | 352 | 352 | 352 | 352 | 352 | -6 (-1.68%) | 1,500 |
| 23 May 2005 | JPY | 358 | 358 | 358 | 358 | 358 | 0.0 (0.0%) | 0 |
| 20 May 2005 | JPY | 358 | 358 | 358 | 358 | 358 | 0.0 (0.0%) | 0 |
| 19 May 2005 | JPY | 358 | 358 | 358 | 358 | 358 | 0.0 (0.0%) | 0 |
| 18 May 2005 | JPY | 368 | 368 | 358 | 358 | 358 | -6 (-1.65%) | 1,500 |
| 17 May 2005 | JPY | 372 | 372 | 364 | 364 | 364 | -24 (-6.19%) | 5,000 |
| 16 May 2005 | JPY | 388 | 388 | 388 | 388 | 388 | 0.0 (0.0%) | 0 |
| 13 May 2005 | JPY | 388 | 388 | 388 | 388 | 388 | 0.0 (0.0%) | 1,000 |
| 12 May 2005 | JPY | 386 | 388 | 368 | 388 | 388 | +24 (+6.59%) | 3,500 |
| 11 May 2005 | JPY | 390 | 390 | 364 | 364 | 364 | -28 (-7.14%) | 3,500 |
| 10 May 2005 | JPY | 392 | 394 | 392 | 392 | 392 | +2 (+0.51%) | 3,000 |
| 9 May 2005 | JPY | 396 | 396 | 390 | 390 | 390 | +10 (+2.63%) | 3,000 |
| 6 May 2005 | JPY | 382 | 382 | 380 | 380 | 380 | +10 (+2.70%) | 3,500 |
| 5 May 2005 | JPY | 370 | 370 | 370 | 370 | 370 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 370 | 370 | 370 | 370 | 370 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 370 | 370 | 370 | 370 | 370 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 372 | 372 | 370 | 370 | 370 | -2 (-0.54%) | 1,000 |
| 29 Apr 2005 | JPY | 372 | 372 | 372 | 372 | 372 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 372 | 372 | 372 | 372 | 372 | 0.0 (0.0%) | 0 |
| 27 Apr 2005 | JPY | 376 | 376 | 372 | 372 | 372 | -4 (-1.06%) | 2,500 |
| 26 Apr 2005 | JPY | 376 | 376 | 376 | 376 | 376 | +2 (+0.53%) | 500 |
| 25 Apr 2005 | JPY | 382 | 382 | 374 | 374 | 374 | -24 (-6.03%) | 1,500 |
| 22 Apr 2005 | JPY | 398 | 398 | 398 | 398 | 398 | +8 (+2.05%) | 500 |
| 21 Apr 2005 | JPY | 402 | 402 | 380 | 390 | 390 | -10 (-2.50%) | 3,500 |
| 20 Apr 2005 | JPY | 378 | 414 | 378 | 400 | 400 | +22 (+5.82%) | 30,000 |
| 19 Apr 2005 | JPY | 378 | 378 | 378 | 378 | 378 | -2 (-0.53%) | 500 |
| 18 Apr 2005 | JPY | 386 | 386 | 362 | 380 | 380 | +14 (+3.83%) | 5,500 |
| 15 Apr 2005 | JPY | 366 | 366 | 366 | 366 | 366 | +6 (+1.67%) | 500 |
| 14 Apr 2005 | JPY | 370 | 370 | 360 | 360 | 360 | -10 (-2.70%) | 6,000 |
