| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2005 | JPY | 307 | 311 | 302 | 307 | 307 | 0.0 (0.0%) | 48,000 |
| 23 May 2005 | JPY | 303 | 307 | 299 | 307 | 307 | -6 (-1.92%) | 42,000 |
| 20 May 2005 | JPY | 314 | 314 | 309 | 313 | 313 | +4 (+1.29%) | 12,000 |
| 19 May 2005 | JPY | 300 | 309 | 298 | 309 | 309 | +7 (+2.32%) | 58,000 |
| 18 May 2005 | JPY | 296 | 302 | 296 | 302 | 302 | +2 (+0.67%) | 36,000 |
| 17 May 2005 | JPY | 302 | 303 | 298 | 300 | 300 | -1 (-0.33%) | 93,000 |
| 16 May 2005 | JPY | 309 | 309 | 301 | 301 | 301 | -6 (-1.95%) | 87,000 |
| 13 May 2005 | JPY | 311 | 315 | 306 | 307 | 307 | -8 (-2.54%) | 38,000 |
| 12 May 2005 | JPY | 320 | 324 | 315 | 315 | 315 | -5 (-1.56%) | 38,000 |
| 11 May 2005 | JPY | 324 | 332 | 317 | 320 | 320 | +4 (+1.27%) | 159,000 |
| 10 May 2005 | JPY | 309 | 323 | 309 | 316 | 316 | +1 (+0.32%) | 38,000 |
| 9 May 2005 | JPY | 320 | 320 | 301 | 315 | 315 | -9 (-2.78%) | 237,000 |
| 6 May 2005 | JPY | 316 | 324 | 309 | 324 | 324 | +21 (+6.93%) | 118,000 |
| 5 May 2005 | JPY | 303 | 303 | 303 | 303 | 303 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 303 | 303 | 303 | 303 | 303 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 303 | 303 | 303 | 303 | 303 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 305 | 306 | 302 | 303 | 303 | -2 (-0.66%) | 54,000 |
| 29 Apr 2005 | JPY | 305 | 305 | 305 | 305 | 305 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 325 | 325 | 305 | 305 | 305 | -20 (-6.15%) | 71,000 |
| 27 Apr 2005 | JPY | 300 | 330 | 300 | 325 | 325 | +23 (+7.62%) | 226,000 |
| 26 Apr 2005 | JPY | 300 | 305 | 298 | 302 | 302 | -3 (-0.98%) | 36,000 |
| 25 Apr 2005 | JPY | 307 | 307 | 305 | 305 | 305 | -8 (-2.56%) | 4,000 |
| 22 Apr 2005 | JPY | 305 | 321 | 305 | 313 | 313 | +12 (+3.99%) | 159,000 |
| 21 Apr 2005 | JPY | 294 | 304 | 292 | 301 | 301 | -3 (-0.99%) | 53,000 |
| 20 Apr 2005 | JPY | 304 | 310 | 298 | 304 | 304 | +10 (+3.40%) | 16,000 |
| 19 Apr 2005 | JPY | 290 | 298 | 290 | 294 | 294 | -6 (-2%) | 77,000 |
| 18 Apr 2005 | JPY | 303 | 306 | 292 | 300 | 300 | -10 (-3.23%) | 42,000 |
| 15 Apr 2005 | JPY | 308 | 312 | 308 | 310 | 310 | +1 (+0.32%) | 41,000 |
| 14 Apr 2005 | JPY | 309 | 310 | 308 | 309 | 309 | -1 (-0.32%) | 34,000 |
| 13 Apr 2005 | JPY | 317 | 329 | 306 | 310 | 310 | -8 (-2.52%) | 88,000 |
