| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2005 | JPY | 595 | 595 | 587.5 | 595 | 595 | +1.25 (+0.21%) | 4,800 |
| 27 May 2005 | JPY | 593.75 | 593.75 | 593.75 | 593.75 | 593.75 | -1.25 (-0.21%) | 800 |
| 26 May 2005 | JPY | 595 | 595 | 595 | 595 | 595 | -12.5 (-2.06%) | 1,600 |
| 25 May 2005 | JPY | 607.5 | 607.5 | 607.5 | 607.5 | 607.5 | 0.0 (0.0%) | 0 |
| 24 May 2005 | JPY | 607.5 | 607.5 | 607.5 | 607.5 | 607.5 | -5 (-0.82%) | 800 |
| 23 May 2005 | JPY | 612.5 | 612.5 | 612.5 | 612.5 | 612.5 | -6.25 (-1.01%) | 800 |
| 20 May 2005 | JPY | 618.75 | 618.75 | 618.75 | 618.75 | 618.75 | 0.0 (0.0%) | 0 |
| 19 May 2005 | JPY | 618.75 | 618.75 | 618.75 | 618.75 | 618.75 | -17.5 (-2.75%) | 800 |
| 18 May 2005 | JPY | 636.25 | 636.25 | 636.25 | 636.25 | 636.25 | 0.0 (0.0%) | 0 |
| 17 May 2005 | JPY | 636.25 | 636.25 | 636.25 | 636.25 | 636.25 | 0.0 (0.0%) | 0 |
| 16 May 2005 | JPY | 636.25 | 636.25 | 636.25 | 636.25 | 636.25 | 0.0 (0.0%) | 0 |
| 13 May 2005 | JPY | 636.25 | 636.25 | 636.25 | 636.25 | 636.25 | 0.0 (0.0%) | 0 |
| 12 May 2005 | JPY | 636.25 | 636.25 | 636.25 | 636.25 | 636.25 | 0.0 (0.0%) | 0 |
| 11 May 2005 | JPY | 636.25 | 636.25 | 636.25 | 636.25 | 636.25 | 0.0 (0.0%) | 0 |
| 10 May 2005 | JPY | 636.25 | 636.25 | 636.25 | 636.25 | 636.25 | +5 (+0.79%) | 3,200 |
| 9 May 2005 | JPY | 632.5 | 632.5 | 631.25 | 631.25 | 631.25 | +6.25 (+1%) | 2,400 |
| 6 May 2005 | JPY | 646.25 | 646.25 | 625 | 625 | 625 | -21.25 (-3.29%) | 4,000 |
| 5 May 2005 | JPY | 646.25 | 646.25 | 646.25 | 646.25 | 646.25 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 646.25 | 646.25 | 646.25 | 646.25 | 646.25 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 646.25 | 646.25 | 646.25 | 646.25 | 646.25 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 646.25 | 646.25 | 646.25 | 646.25 | 646.25 | +6.25 (+0.98%) | 1,600 |
| 29 Apr 2005 | JPY | 640 | 640 | 640 | 640 | 640 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 622.5 | 640 | 622.5 | 640 | 640 | +17.5 (+2.81%) | 1,600 |
| 27 Apr 2005 | JPY | 622.5 | 622.5 | 612.5 | 622.5 | 622.5 | -23.75 (-3.68%) | 5,600 |
| 26 Apr 2005 | JPY | 635 | 646.25 | 635 | 646.25 | 646.25 | +33.75 (+5.51%) | 1,600 |
| 25 Apr 2005 | JPY | 612.5 | 612.5 | 612.5 | 612.5 | 612.5 | 0.0 (0.0%) | 0 |
| 22 Apr 2005 | JPY | 612.5 | 612.5 | 612.5 | 612.5 | 612.5 | 0.0 (0.0%) | 0 |
| 21 Apr 2005 | JPY | 625 | 625 | 612.5 | 612.5 | 612.5 | -12.5 (-2%) | 3,200 |
| 20 Apr 2005 | JPY | 625 | 625 | 625 | 625 | 625 | 0.0 (0.0%) | 1,600 |
| 19 Apr 2005 | JPY | 625 | 625 | 625 | 625 | 625 | 0.0 (0.0%) | 0 |
