| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2005 | JPY | 800 | 808.5 | 795.5 | 803 | 803 | +15.5 (+1.97%) | 9,200 |
| 13 May 2005 | JPY | 822 | 825 | 787.5 | 787.5 | 787.5 | -35 (-4.26%) | 45,200 |
| 12 May 2005 | JPY | 805.5 | 824.5 | 803.5 | 822.5 | 822.5 | -2.5 (-0.30%) | 14,800 |
| 11 May 2005 | JPY | 825 | 830 | 805.5 | 825 | 825 | 0.0 (0.0%) | 113,400 |
| 10 May 2005 | JPY | 815.5 | 827.5 | 815 | 825 | 825 | +10 (+1.23%) | 76,200 |
| 9 May 2005 | JPY | 809 | 815 | 799.5 | 815 | 815 | +30 (+3.82%) | 58,800 |
| 6 May 2005 | JPY | 795 | 796 | 777 | 785 | 785 | -8 (-1.01%) | 36,400 |
| 5 May 2005 | JPY | 793 | 793 | 793 | 793 | 793 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 793 | 793 | 793 | 793 | 793 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 793 | 793 | 793 | 793 | 793 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 790 | 801 | 785 | 793 | 793 | -7 (-0.88%) | 18,000 |
| 29 Apr 2005 | JPY | 800 | 800 | 800 | 800 | 800 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 794.5 | 812.5 | 790 | 800 | 800 | -0.5 (-0.06%) | 21,000 |
| 27 Apr 2005 | JPY | 800 | 805 | 795 | 800.5 | 800.5 | 0.0 (0.0%) | 61,200 |
| 26 Apr 2005 | JPY | 804 | 814.5 | 800.5 | 800.5 | 800.5 | -8 (-0.99%) | 20,800 |
| 25 Apr 2005 | JPY | 815 | 815 | 806.5 | 808.5 | 808.5 | -1.5 (-0.19%) | 26,000 |
| 22 Apr 2005 | JPY | 803.5 | 812.5 | 797.5 | 810 | 810 | +10 (+1.25%) | 54,000 |
| 21 Apr 2005 | JPY | 795 | 811.5 | 785 | 800 | 800 | -15 (-1.84%) | 51,400 |
| 20 Apr 2005 | JPY | 790 | 815 | 782.5 | 815 | 815 | +33.5 (+4.29%) | 55,000 |
| 19 Apr 2005 | JPY | 767.5 | 823 | 762.5 | 781.5 | 781.5 | +29 (+3.85%) | 48,400 |
| 18 Apr 2005 | JPY | 778.5 | 779 | 738 | 752.5 | 752.5 | -18 (-2.34%) | 59,600 |
| 15 Apr 2005 | JPY | 810 | 812 | 745 | 770.5 | 770.5 | -42 (-5.17%) | 30,400 |
| 14 Apr 2005 | JPY | 811 | 820 | 810.5 | 812.5 | 812.5 | -11.5 (-1.40%) | 9,600 |
| 13 Apr 2005 | JPY | 817.5 | 824.5 | 816.5 | 824 | 824 | +6.5 (+0.80%) | 15,400 |
| 12 Apr 2005 | JPY | 824.5 | 825 | 817.5 | 817.5 | 817.5 | -7 (-0.85%) | 14,200 |
| 11 Apr 2005 | JPY | 825 | 832 | 817 | 824.5 | 824.5 | +8 (+0.98%) | 46,200 |
| 8 Apr 2005 | JPY | 810.5 | 823 | 810.5 | 816.5 | 816.5 | -4 (-0.49%) | 27,800 |
| 7 Apr 2005 | JPY | 804.5 | 821 | 804.5 | 820.5 | 820.5 | +1 (+0.12%) | 7,000 |
| 6 Apr 2005 | JPY | 820 | 825 | 814.5 | 819.5 | 819.5 | +2 (+0.24%) | 41,400 |
| 5 Apr 2005 | JPY | 820 | 821.5 | 810.5 | 817.5 | 817.5 | -4 (-0.49%) | 29,600 |
