| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2005 | JPY | 854.5455 | 857.2727 | 850.9091 | 850.9091 | 850.9091 | -5.455 (-0.64%) | 19,250 |
| 26 May 2005 | JPY | 854.5455 | 856.3637 | 854.5455 | 856.3637 | 856.3637 | +1.818 (+0.21%) | 1,650 |
| 25 May 2005 | JPY | 856.3637 | 860.9091 | 854.5455 | 854.5455 | 854.5455 | -8.182 (-0.95%) | 5,720 |
| 24 May 2005 | JPY | 870 | 870 | 859.0909 | 862.7273 | 862.7273 | -7.273 (-0.84%) | 5,940 |
| 23 May 2005 | JPY | 855.4545 | 870 | 854.5455 | 870 | 870 | +15.454 (+1.81%) | 5,610 |
| 20 May 2005 | JPY | 863.6364 | 863.6364 | 854.5455 | 854.5455 | 854.5455 | -13.636 (-1.57%) | 3,740 |
| 19 May 2005 | JPY | 866.3637 | 871.8182 | 856.3637 | 868.1818 | 868.1818 | +12.727 (+1.49%) | 7,260 |
| 18 May 2005 | JPY | 863.6364 | 866.3637 | 854.5455 | 855.4545 | 855.4545 | -0.909 (-0.11%) | 7,810 |
| 17 May 2005 | JPY | 868.1818 | 872.7273 | 855.4545 | 856.3637 | 856.3637 | -11.818 (-1.36%) | 5,830 |
| 16 May 2005 | JPY | 872.7273 | 881.8182 | 868.1818 | 868.1818 | 868.1818 | -16.364 (-1.85%) | 3,960 |
| 13 May 2005 | JPY | 881.8182 | 886.3637 | 875.4545 | 884.5455 | 884.5455 | -4.545 (-0.51%) | 6,160 |
| 12 May 2005 | JPY | 886.3637 | 898.1818 | 886.3637 | 889.0909 | 889.0909 | +2.727 (+0.31%) | 4,290 |
| 11 May 2005 | JPY | 889.0909 | 889.0909 | 872.7273 | 886.3637 | 886.3637 | +1.818 (+0.21%) | 7,590 |
| 10 May 2005 | JPY | 874.5455 | 884.5455 | 859.0909 | 884.5455 | 884.5455 | +10.909 (+1.25%) | 4,950 |
| 9 May 2005 | JPY | 871.8182 | 882.7273 | 869.0909 | 873.6364 | 873.6364 | +4.545 (+0.52%) | 7,810 |
| 6 May 2005 | JPY | 872.7273 | 880 | 864.5455 | 869.0909 | 869.0909 | +13.636 (+1.59%) | 2,530 |
| 5 May 2005 | JPY | 855.4545 | 855.4545 | 855.4545 | 855.4545 | 855.4545 | 0.0 (0.0%) | 0 |
| 4 May 2005 | JPY | 855.4545 | 855.4545 | 855.4545 | 855.4545 | 855.4545 | 0.0 (0.0%) | 0 |
| 3 May 2005 | JPY | 855.4545 | 855.4545 | 855.4545 | 855.4545 | 855.4545 | 0.0 (0.0%) | 0 |
| 2 May 2005 | JPY | 841.8182 | 864.5455 | 841.8182 | 855.4545 | 855.4545 | +5.455 (+0.64%) | 10,010 |
| 29 Apr 2005 | JPY | 850 | 850 | 850 | 850 | 850 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 869.0909 | 869.0909 | 838.1818 | 850 | 850 | -19.091 (-2.20%) | 11,000 |
| 27 Apr 2005 | JPY | 868.1818 | 873.6364 | 863.6364 | 869.0909 | 869.0909 | -1.818 (-0.21%) | 3,960 |
| 26 Apr 2005 | JPY | 863.6364 | 890.9091 | 863.6364 | 870.9091 | 870.9091 | +6.364 (+0.74%) | 5,500 |
| 25 Apr 2005 | JPY | 871.8182 | 871.8182 | 864.5455 | 864.5455 | 864.5455 | -10.909 (-1.25%) | 2,970 |
| 22 Apr 2005 | JPY | 882.7273 | 891.8182 | 866.3637 | 875.4545 | 875.4545 | -7.273 (-0.82%) | 12,430 |
| 21 Apr 2005 | JPY | 893.6364 | 893.6364 | 877.2727 | 882.7273 | 882.7273 | -14.545 (-1.62%) | 5,610 |
| 20 Apr 2005 | JPY | 882.7273 | 902.7273 | 880 | 897.2727 | 897.2727 | +14.545 (+1.65%) | 7,810 |
| 19 Apr 2005 | JPY | 878.1818 | 890 | 877.2727 | 882.7273 | 882.7273 | +9.091 (+1.04%) | 4,730 |
| 18 Apr 2005 | JPY | 881.8182 | 883.6364 | 872.7273 | 873.6364 | 873.6364 | -7.273 (-0.83%) | 18,150 |
