| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | JPY | 480 | 485 | 480 | 485 | 485 | 0.0 (0.0%) | 3,000 |
| 26 May 2005 | JPY | 485 | 485 | 485 | 485 | 485 | 0.0 (0.0%) | 4,500 |
| 25 May 2005 | JPY | 485 | 485 | 485 | 485 | 485 | 0.0 (0.0%) | 2,500 |
| 24 May 2005 | JPY | 485 | 485 | 485 | 485 | 485 | 0.0 (0.0%) | 1,000 |
| 23 May 2005 | JPY | 485 | 490 | 485 | 485 | 485 | +5 (+1.04%) | 2,500 |
| 20 May 2005 | JPY | 480 | 490 | 480 | 480 | 480 | 0.0 (0.0%) | 6,500 |
| 19 May 2005 | JPY | 480 | 490 | 480 | 480 | 480 | 0.0 (0.0%) | 4,000 |
| 18 May 2005 | JPY | 480 | 480 | 478 | 480 | 480 | 0.0 (0.0%) | 6,500 |
| 17 May 2005 | JPY | 486 | 486 | 478 | 480 | 480 | -9 (-1.84%) | 9,000 |
| 16 May 2005 | JPY | 480 | 489 | 479 | 489 | 489 | +9 (+1.88%) | 5,500 |
| 13 May 2005 | JPY | 480 | 480 | 480 | 480 | 480 | -17 (-3.42%) | 500 |
| 12 May 2005 | JPY | 495 | 497 | 485 | 497 | 497 | +2 (+0.40%) | 8,500 |
| 11 May 2005 | JPY | 492 | 497 | 491 | 495 | 495 | +3 (+0.61%) | 4,500 |
| 10 May 2005 | JPY | 497 | 497 | 490 | 492 | 492 | -3 (-0.61%) | 4,500 |
| 9 May 2005 | JPY | 492 | 495 | 490 | 495 | 495 | +1 (+0.20%) | 6,000 |
| 6 May 2005 | JPY | 480 | 500 | 480 | 494 | 494 | +14 (+2.92%) | 30,500 |
| 5 May 2005 | JPY | 480 | 480 | 480 | 480 | 480 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 480 | 480 | 480 | 480 | 480 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 480 | 480 | 480 | 480 | 480 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 470 | 480 | 465 | 480 | 480 | +10 (+2.13%) | 14,000 |
| 29 Apr 2005 | JPY | 470 | 470 | 470 | 470 | 470 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 450 | 470 | 450 | 470 | 470 | +20 (+4.44%) | 16,500 |
| 27 Apr 2005 | JPY | 451 | 451 | 446 | 450 | 450 | +1 (+0.22%) | 7,000 |
| 26 Apr 2005 | JPY | 448 | 449 | 448 | 449 | 449 | +4 (+0.90%) | 3,500 |
| 25 Apr 2005 | JPY | 445 | 445 | 444 | 445 | 445 | +15 (+3.49%) | 9,500 |
| 22 Apr 2005 | JPY | 419 | 430 | 415 | 430 | 430 | +15 (+3.61%) | 14,500 |
| 21 Apr 2005 | JPY | 420 | 420 | 411 | 415 | 415 | 0.0 (0.0%) | 4,000 |
| 20 Apr 2005 | JPY | 425 | 426 | 415 | 415 | 415 | -10 (-2.35%) | 7,000 |
| 19 Apr 2005 | JPY | 420 | 425 | 420 | 425 | 425 | +10 (+2.41%) | 2,000 |
| 18 Apr 2005 | JPY | 432 | 432 | 415 | 415 | 415 | -17 (-3.94%) | 10,000 |
