| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | JPY | 256.213 | 281.0651 | 254.4379 | 278.6982 | 278.6982 | +25.247 (+9.96%) | 391,911 |
| 20 Apr 2005 | JPY | 255.2268 | 256.4103 | 253.4517 | 253.4517 | 253.4517 | +3.156 (+1.26%) | 92,781 |
| 19 Apr 2005 | JPY | 248.5207 | 250.6903 | 248.5207 | 250.2959 | 250.2959 | +1.775 (+0.71%) | 55,263 |
| 18 Apr 2005 | JPY | 246.3511 | 256.4103 | 246.1538 | 248.5207 | 248.5207 | +3.945 (+1.61%) | 195,195 |
| 15 Apr 2005 | JPY | 246.5483 | 246.7456 | 242.2091 | 244.5759 | 244.5759 | -0.986 (-0.40%) | 36,504 |
| 14 Apr 2005 | JPY | 236.6864 | 245.5621 | 234.714 | 245.5621 | 245.5621 | +7.889 (+3.32%) | 92,274 |
| 13 Apr 2005 | JPY | 242.6036 | 244.5759 | 237.6726 | 237.6726 | 237.6726 | -2.959 (-1.23%) | 33,462 |
| 12 Apr 2005 | JPY | 234.714 | 241.6174 | 234.714 | 240.6312 | 240.6312 | +5.917 (+2.52%) | 90,246 |
| 11 Apr 2005 | JPY | 240.6312 | 240.8284 | 234.714 | 234.714 | 234.714 | -5.917 (-2.46%) | 27,378 |
| 8 Apr 2005 | JPY | 240.6312 | 242.6036 | 239.645 | 240.6312 | 240.6312 | +1.972 (+0.83%) | 112,047 |
| 7 Apr 2005 | JPY | 236.6864 | 240.6312 | 236.6864 | 238.6588 | 238.6588 | +3.945 (+1.68%) | 51,714 |
| 6 Apr 2005 | JPY | 237.6726 | 237.6726 | 234.714 | 234.714 | 234.714 | -3.945 (-1.65%) | 10,140 |
| 5 Apr 2005 | JPY | 232.1499 | 238.6588 | 230.7692 | 238.6588 | 238.6588 | +7.89 (+3.42%) | 56,784 |
| 4 Apr 2005 | JPY | 237.4753 | 237.6726 | 228.2051 | 230.7692 | 230.7692 | -4.931 (-2.09%) | 15,210 |
| 1 Apr 2005 | JPY | 239.0533 | 239.0533 | 234.714 | 235.7002 | 235.7002 | 0.0 (0.0%) | 8,112 |
| 31 Mar 2005 | JPY | 242.6036 | 242.8008 | 235.7002 | 235.7002 | 235.7002 | -1.972 (-0.83%) | 59,319 |
| 30 Mar 2005 | JPY | 246.5483 | 247.5345 | 237.6726 | 237.6726 | 237.6726 | -8.876 (-3.60%) | 37,011 |
| 29 Mar 2005 | JPY | 250.2959 | 250.2959 | 246.5483 | 246.5483 | 246.5483 | +0.197 (+0.08%) | 50,700 |
| 28 Mar 2005 | JPY | 234.5168 | 246.5483 | 234.5168 | 246.3511 | 246.3511 | +13.412 (+5.76%) | 61,854 |
| 25 Mar 2005 | JPY | 236.6864 | 236.6864 | 232.7416 | 232.9389 | 232.9389 | -3.748 (-1.58%) | 30,927 |
| 24 Mar 2005 | JPY | 240.2367 | 246.5483 | 236.6864 | 236.6864 | 236.6864 | -3.55 (-1.48%) | 65,403 |
| 23 Mar 2005 | JPY | 228.9941 | 240.2367 | 228.4024 | 240.2367 | 240.2367 | +11.44 (+5.00%) | 182,013 |
| 22 Mar 2005 | JPY | 227.2189 | 236.4892 | 227.2189 | 228.7968 | 228.7968 | +2.17 (+0.96%) | 53,235 |
| 21 Mar 2005 | JPY | 226.6272 | 226.6272 | 226.6272 | 226.6272 | 226.6272 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 226.6272 | 227.8107 | 226.43 | 226.6272 | 226.6272 | -0.197 (-0.09%) | 147,030 |
| 17 Mar 2005 | JPY | 226.6272 | 227.8107 | 226.6272 | 226.8245 | 226.8245 | +0.986 (+0.44%) | 23,829 |
| 16 Mar 2005 | JPY | 229.783 | 229.783 | 224.8521 | 225.8383 | 225.8383 | -1.183 (-0.52%) | 90,246 |
| 15 Mar 2005 | JPY | 223.6686 | 234.714 | 221.8935 | 227.0217 | 227.0217 | +8.087 (+3.69%) | 108,498 |
| 14 Mar 2005 | JPY | 224.0631 | 224.2604 | 216.9625 | 218.9349 | 218.9349 | -5.523 (-2.46%) | 51,714 |
| 11 Mar 2005 | JPY | 227.2189 | 227.4162 | 223.8659 | 224.4576 | 224.4576 | +1.381 (+0.62%) | 39,039 |
