| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2005 | JPY | 273.3333 | 274 | 270 | 274 | 274 | 0.0 (0.0%) | 24,000 |
| 24 May 2005 | JPY | 274.6667 | 280 | 274 | 274 | 274 | +1.333 (+0.49%) | 37,500 |
| 23 May 2005 | JPY | 290.6667 | 290.6667 | 272.6667 | 272.6667 | 272.6667 | -22 (-7.47%) | 72,000 |
| 20 May 2005 | JPY | 296 | 297.3333 | 294.6667 | 294.6667 | 294.6667 | -2.667 (-0.90%) | 16,500 |
| 19 May 2005 | JPY | 297.3333 | 303.3333 | 296.6667 | 297.3333 | 297.3333 | -4 (-1.33%) | 30,000 |
| 18 May 2005 | JPY | 301.3333 | 301.3333 | 301.3333 | 301.3333 | 301.3333 | +0.667 (+0.22%) | 3,000 |
| 17 May 2005 | JPY | 304 | 304 | 300.6667 | 300.6667 | 300.6667 | -2.667 (-0.88%) | 6,000 |
| 16 May 2005 | JPY | 305.3333 | 305.3333 | 303.3333 | 303.3333 | 303.3333 | -2 (-0.66%) | 31,500 |
| 13 May 2005 | JPY | 307.3333 | 307.3333 | 302.6667 | 305.3333 | 305.3333 | -2 (-0.65%) | 21,000 |
| 12 May 2005 | JPY | 301.3333 | 307.3333 | 300.6667 | 307.3333 | 307.3333 | +3.333 (+1.10%) | 36,000 |
| 11 May 2005 | JPY | 301.3333 | 305.3333 | 301.3333 | 304 | 304 | +0.667 (+0.22%) | 16,500 |
| 10 May 2005 | JPY | 309.3333 | 309.3333 | 301.3333 | 303.3333 | 303.3333 | -5.333 (-1.73%) | 37,500 |
| 9 May 2005 | JPY | 311.3333 | 311.3333 | 308.6667 | 308.6667 | 308.6667 | +0.667 (+0.22%) | 6,000 |
| 6 May 2005 | JPY | 306.6667 | 310.6667 | 306.6667 | 308 | 308 | +1.333 (+0.43%) | 42,000 |
| 5 May 2005 | JPY | 306.6667 | 306.6667 | 306.6667 | 306.6667 | 306.6667 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 306.6667 | 306.6667 | 306.6667 | 306.6667 | 306.6667 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 306.6667 | 306.6667 | 306.6667 | 306.6667 | 306.6667 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 309.3333 | 310.6667 | 304 | 306.6667 | 306.6667 | +0.667 (+0.22%) | 22,500 |
| 29 Apr 2005 | JPY | 306 | 306 | 306 | 306 | 306 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 296.6667 | 306.6667 | 296.6667 | 306 | 306 | +6.667 (+2.23%) | 66,000 |
| 27 Apr 2005 | JPY | 293.3333 | 300 | 293.3333 | 299.3333 | 299.3333 | +2 (+0.67%) | 19,500 |
| 26 Apr 2005 | JPY | 286.6667 | 297.3333 | 286.6667 | 297.3333 | 297.3333 | +10.667 (+3.72%) | 12,000 |
| 25 Apr 2005 | JPY | 289.3333 | 289.3333 | 286.6667 | 286.6667 | 286.6667 | -6 (-2.05%) | 7,500 |
| 22 Apr 2005 | JPY | 290 | 296.6667 | 290 | 292.6667 | 292.6667 | +3.333 (+1.15%) | 27,000 |
| 21 Apr 2005 | JPY | 292 | 292 | 287.3333 | 289.3333 | 289.3333 | 0.0 (0.0%) | 16,500 |
| 20 Apr 2005 | JPY | 287.3333 | 291.3333 | 286.6667 | 289.3333 | 289.3333 | +0.667 (+0.23%) | 30,000 |
| 19 Apr 2005 | JPY | 292 | 292 | 285.3333 | 288.6667 | 288.6667 | -3.333 (-1.14%) | 31,500 |
| 18 Apr 2005 | JPY | 299.3333 | 299.3333 | 286.6667 | 292 | 292 | -9.333 (-3.10%) | 15,000 |
| 15 Apr 2005 | JPY | 301.3333 | 301.3333 | 300 | 301.3333 | 301.3333 | -2 (-0.66%) | 34,500 |
| 14 Apr 2005 | JPY | 300.6667 | 303.3333 | 297.3333 | 303.3333 | 303.3333 | -0.667 (-0.22%) | 10,500 |
