| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2005 | JPY | 350 | 350 | 338 | 339 | 339 | -7 (-2.02%) | 27,000 |
| 25 May 2005 | JPY | 351 | 351 | 342 | 346 | 346 | 0.0 (0.0%) | 26,000 |
| 24 May 2005 | JPY | 355 | 355 | 345 | 346 | 346 | -4 (-1.14%) | 49,000 |
| 23 May 2005 | JPY | 355 | 355 | 350 | 350 | 350 | 0.0 (0.0%) | 38,000 |
| 20 May 2005 | JPY | 353 | 353 | 349 | 350 | 350 | -3 (-0.85%) | 8,000 |
| 19 May 2005 | JPY | 348 | 353 | 342 | 353 | 353 | +15 (+4.44%) | 24,000 |
| 18 May 2005 | JPY | 345 | 346 | 338 | 338 | 338 | -3 (-0.88%) | 18,000 |
| 17 May 2005 | JPY | 354 | 354 | 337 | 341 | 341 | -13 (-3.67%) | 65,000 |
| 16 May 2005 | JPY | 359 | 359 | 353 | 354 | 354 | -10 (-2.75%) | 67,000 |
| 13 May 2005 | JPY | 364 | 368 | 363 | 364 | 364 | -4 (-1.09%) | 44,000 |
| 12 May 2005 | JPY | 377 | 377 | 368 | 368 | 368 | -4 (-1.08%) | 102,000 |
| 11 May 2005 | JPY | 367 | 376 | 363 | 372 | 372 | +7 (+1.92%) | 103,000 |
| 10 May 2005 | JPY | 368 | 368 | 362 | 365 | 365 | +6 (+1.67%) | 21,000 |
| 9 May 2005 | JPY | 358 | 364 | 358 | 359 | 359 | +1 (+0.28%) | 19,000 |
| 6 May 2005 | JPY | 357 | 362 | 356 | 358 | 358 | +5 (+1.42%) | 38,000 |
| 5 May 2005 | JPY | 353 | 353 | 353 | 353 | 353 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 353 | 353 | 353 | 353 | 353 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 353 | 353 | 353 | 353 | 353 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 350 | 356 | 350 | 353 | 353 | -7 (-1.94%) | 44,000 |
| 29 Apr 2005 | JPY | 360 | 360 | 360 | 360 | 360 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 360 | 360 | 352 | 360 | 360 | 0.0 (0.0%) | 30,000 |
| 27 Apr 2005 | JPY | 361 | 361 | 352 | 360 | 360 | -2 (-0.55%) | 30,000 |
| 26 Apr 2005 | JPY | 365 | 365 | 359 | 362 | 362 | -3 (-0.82%) | 32,000 |
| 25 Apr 2005 | JPY | 360 | 367 | 357 | 365 | 365 | +5 (+1.39%) | 34,000 |
| 22 Apr 2005 | JPY | 367 | 367 | 350 | 360 | 360 | +3 (+0.84%) | 55,000 |
| 21 Apr 2005 | JPY | 351 | 358 | 348 | 357 | 357 | +1 (+0.28%) | 38,000 |
| 20 Apr 2005 | JPY | 351 | 363 | 351 | 356 | 356 | +12 (+3.49%) | 93,000 |
| 19 Apr 2005 | JPY | 330 | 347 | 330 | 344 | 344 | +10 (+2.99%) | 23,000 |
| 18 Apr 2005 | JPY | 332 | 338 | 320 | 334 | 334 | -14 (-4.02%) | 60,000 |
| 15 Apr 2005 | JPY | 351 | 352 | 346 | 348 | 348 | -12 (-3.33%) | 43,000 |
