| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | JPY | 146.25 | 146.25 | 144.5 | 145 | 145 | -0.625 (-0.43%) | 49,600 |
| 17 May 2005 | JPY | 147.625 | 147.625 | 145.625 | 145.625 | 145.625 | -0.875 (-0.60%) | 91,200 |
| 16 May 2005 | JPY | 151.5 | 151.5 | 146.375 | 146.5 | 146.5 | -5 (-3.30%) | 168,800 |
| 13 May 2005 | JPY | 151.625 | 153.625 | 151.25 | 151.5 | 151.5 | -3.5 (-2.26%) | 107,200 |
| 12 May 2005 | JPY | 156.375 | 156.375 | 152.625 | 155 | 155 | -2.5 (-1.59%) | 60,000 |
| 11 May 2005 | JPY | 156.25 | 157.5 | 154.125 | 157.5 | 157.5 | +1.625 (+1.04%) | 144,000 |
| 10 May 2005 | JPY | 153 | 155.875 | 152.5 | 155.875 | 155.875 | +1.25 (+0.81%) | 137,600 |
| 9 May 2005 | JPY | 153.125 | 154.625 | 151.75 | 154.625 | 154.625 | +3.625 (+2.40%) | 69,600 |
| 6 May 2005 | JPY | 151.125 | 152.25 | 150.625 | 151 | 151 | +1.25 (+0.83%) | 48,800 |
| 5 May 2005 | JPY | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 146.75 | 150.625 | 146.25 | 149.75 | 149.75 | +3.5 (+2.39%) | 100,000 |
| 29 Apr 2005 | JPY | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 146.375 | 146.5 | 145.125 | 146.25 | 146.25 | +0.25 (+0.17%) | 63,200 |
| 27 Apr 2005 | JPY | 145.5 | 148.25 | 145.5 | 146 | 146 | +0.25 (+0.17%) | 71,200 |
| 26 Apr 2005 | JPY | 148.125 | 150 | 145.75 | 145.75 | 145.75 | -2.375 (-1.60%) | 125,600 |
| 25 Apr 2005 | JPY | 150.375 | 150.375 | 147.875 | 148.125 | 148.125 | +0.25 (+0.17%) | 50,400 |
| 22 Apr 2005 | JPY | 149.5 | 153.125 | 147.5 | 147.875 | 147.875 | +1 (+0.68%) | 40,000 |
| 21 Apr 2005 | JPY | 147.5 | 147.5 | 145.625 | 146.875 | 146.875 | -0.625 (-0.42%) | 62,400 |
| 20 Apr 2005 | JPY | 149.125 | 149.875 | 147.5 | 147.5 | 147.5 | -1.25 (-0.84%) | 60,000 |
| 19 Apr 2005 | JPY | 145.75 | 148.75 | 145.625 | 148.75 | 148.75 | +3 (+2.06%) | 24,000 |
| 18 Apr 2005 | JPY | 151 | 151 | 145.625 | 145.75 | 145.75 | -8.75 (-5.66%) | 104,800 |
| 15 Apr 2005 | JPY | 155.75 | 155.875 | 151.875 | 154.5 | 154.5 | -1.25 (-0.80%) | 101,600 |
| 14 Apr 2005 | JPY | 152.75 | 155.75 | 151.875 | 155.75 | 155.75 | +0.625 (+0.40%) | 71,200 |
| 13 Apr 2005 | JPY | 158.375 | 158.75 | 150.125 | 155.125 | 155.125 | -3.375 (-2.13%) | 181,600 |
| 12 Apr 2005 | JPY | 152.375 | 159.375 | 152 | 158.5 | 158.5 | +6.125 (+4.02%) | 264,000 |
| 11 Apr 2005 | JPY | 153.75 | 153.75 | 151.25 | 152.375 | 152.375 | +1.125 (+0.74%) | 119,200 |
| 8 Apr 2005 | JPY | 148.875 | 152.5 | 148.875 | 151.25 | 151.25 | 0.0 (0.0%) | 98,400 |
| 7 Apr 2005 | JPY | 149.75 | 151.25 | 148.25 | 151.25 | 151.25 | +3.75 (+2.54%) | 55,200 |
