| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2005 | JPY | 331 | 331 | 326 | 329 | 329 | +5 (+1.54%) | 8,069,000 |
| 17 May 2005 | JPY | 331 | 331 | 324 | 324 | 324 | -2 (-0.61%) | 7,888,000 |
| 16 May 2005 | JPY | 335 | 335 | 324 | 326 | 326 | -12 (-3.55%) | 7,845,000 |
| 13 May 2005 | JPY | 342 | 343 | 337 | 338 | 338 | -7 (-2.03%) | 6,088,000 |
| 12 May 2005 | JPY | 343 | 346 | 343 | 345 | 345 | +2 (+0.58%) | 4,355,000 |
| 11 May 2005 | JPY | 341 | 345 | 340 | 343 | 343 | -2 (-0.58%) | 4,279,000 |
| 10 May 2005 | JPY | 346 | 347 | 341 | 345 | 345 | -3 (-0.86%) | 5,279,000 |
| 9 May 2005 | JPY | 350 | 350 | 346 | 348 | 348 | 0.0 (0.0%) | 5,345,000 |
| 6 May 2005 | JPY | 348 | 349 | 345 | 348 | 348 | +5 (+1.46%) | 3,655,000 |
| 2 May 2005 | JPY | 340 | 345 | 336 | 343 | 343 | +1 (+0.29%) | 5,316,000 |
| 28 Apr 2005 | JPY | 348 | 348 | 339 | 342 | 342 | -9 (-2.56%) | 16,540,000 |
| 27 Apr 2005 | JPY | 336 | 353 | 336 | 351 | 351 | +12 (+3.54%) | 31,406,000 |
| 26 Apr 2005 | JPY | 328 | 339 | 327 | 339 | 339 | +13 (+3.99%) | 14,559,000 |
| 25 Apr 2005 | JPY | 327 | 330 | 326 | 326 | 326 | 0.0 (0.0%) | 3,936,000 |
| 22 Apr 2005 | JPY | 329 | 330 | 325 | 326 | 326 | +2 (+0.62%) | 4,668,000 |
| 21 Apr 2005 | JPY | 318 | 325 | 315 | 324 | 324 | -1 (-0.31%) | 7,138,000 |
| 20 Apr 2005 | JPY | 326 | 327 | 323 | 325 | 325 | +1 (+0.31%) | 6,358,000 |
| 19 Apr 2005 | JPY | 317 | 326 | 315 | 324 | 324 | +17 (+5.54%) | 12,372,000 |
| 18 Apr 2005 | JPY | 313 | 315 | 306 | 307 | 307 | -16 (-4.95%) | 14,825,000 |
| 15 Apr 2005 | JPY | 325 | 327 | 323 | 323 | 323 | -7 (-2.12%) | 7,989,000 |
| 14 Apr 2005 | JPY | 332 | 332 | 327 | 330 | 330 | -4 (-1.20%) | 6,372,000 |
| 13 Apr 2005 | JPY | 334 | 339 | 333 | 334 | 334 | +1 (+0.30%) | 6,385,000 |
| 12 Apr 2005 | JPY | 338 | 340 | 332 | 333 | 333 | -5 (-1.48%) | 5,828,000 |
| 11 Apr 2005 | JPY | 342 | 342 | 336 | 338 | 338 | -4 (-1.17%) | 4,750,000 |
| 8 Apr 2005 | JPY | 343 | 345 | 341 | 342 | 342 | 0.0 (0.0%) | 7,358,000 |
| 7 Apr 2005 | JPY | 348 | 349 | 340 | 342 | 342 | -5 (-1.44%) | 8,762,000 |
| 6 Apr 2005 | JPY | 345 | 350 | 345 | 347 | 347 | +2 (+0.58%) | 5,224,000 |
| 5 Apr 2005 | JPY | 346 | 349 | 345 | 345 | 345 | -1 (-0.29%) | 6,209,000 |
| 4 Apr 2005 | JPY | 348 | 351 | 346 | 346 | 346 | -4 (-1.14%) | 4,041,000 |
| 1 Apr 2005 | JPY | 342 | 350 | 341 | 350 | 350 | +6 (+1.74%) | 6,171,000 |
