| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | JPY | 442 | 446 | 436 | 437 | 437 | -7 (-1.58%) | 136,000 |
| 24 May 2005 | JPY | 446 | 446 | 442 | 444 | 444 | +3 (+0.68%) | 80,000 |
| 23 May 2005 | JPY | 439 | 448 | 439 | 441 | 441 | -2 (-0.45%) | 57,000 |
| 20 May 2005 | JPY | 453 | 455 | 443 | 443 | 443 | -5 (-1.12%) | 133,000 |
| 19 May 2005 | JPY | 442 | 450 | 441 | 448 | 448 | +17 (+3.94%) | 124,000 |
| 18 May 2005 | JPY | 431 | 437 | 430 | 431 | 431 | +1 (+0.23%) | 129,000 |
| 17 May 2005 | JPY | 444 | 448 | 430 | 430 | 430 | -14 (-3.15%) | 231,000 |
| 16 May 2005 | JPY | 455 | 455 | 441 | 444 | 444 | -10 (-2.20%) | 148,000 |
| 13 May 2005 | JPY | 456 | 459 | 453 | 454 | 454 | -5 (-1.09%) | 112,000 |
| 12 May 2005 | JPY | 467 | 467 | 458 | 459 | 459 | -5 (-1.08%) | 155,000 |
| 11 May 2005 | JPY | 466 | 466 | 457 | 464 | 464 | 0.0 (0.0%) | 122,000 |
| 10 May 2005 | JPY | 472 | 472 | 462 | 464 | 464 | -3 (-0.64%) | 200,000 |
| 9 May 2005 | JPY | 468 | 473 | 465 | 467 | 467 | +1 (+0.21%) | 131,000 |
| 6 May 2005 | JPY | 459 | 470 | 455 | 466 | 466 | +12 (+2.64%) | 242,000 |
| 5 May 2005 | JPY | 454 | 454 | 454 | 454 | 454 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 454 | 454 | 454 | 454 | 454 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 454 | 454 | 454 | 454 | 454 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 448 | 457 | 448 | 454 | 454 | +4 (+0.89%) | 141,000 |
| 29 Apr 2005 | JPY | 450 | 450 | 450 | 450 | 450 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 456 | 460 | 450 | 450 | 450 | -7 (-1.53%) | 130,000 |
| 27 Apr 2005 | JPY | 450 | 458 | 450 | 457 | 457 | +2 (+0.44%) | 171,000 |
| 26 Apr 2005 | JPY | 460 | 460 | 450 | 455 | 455 | 0.0 (0.0%) | 116,000 |
| 25 Apr 2005 | JPY | 458 | 460 | 454 | 455 | 455 | +2 (+0.44%) | 173,000 |
| 22 Apr 2005 | JPY | 453 | 457 | 451 | 453 | 453 | +15 (+3.42%) | 234,000 |
| 21 Apr 2005 | JPY | 423 | 440 | 423 | 438 | 438 | -5 (-1.13%) | 298,000 |
| 20 Apr 2005 | JPY | 460 | 465 | 441 | 443 | 443 | -4 (-0.89%) | 320,000 |
| 19 Apr 2005 | JPY | 433 | 450 | 432 | 447 | 447 | +23 (+5.42%) | 315,000 |
| 18 Apr 2005 | JPY | 432 | 435 | 413 | 424 | 424 | -28 (-6.19%) | 491,000 |
| 15 Apr 2005 | JPY | 454 | 462 | 451 | 452 | 452 | -17 (-3.62%) | 340,000 |
| 14 Apr 2005 | JPY | 462 | 473 | 455 | 469 | 469 | -4 (-0.85%) | 323,000 |
