| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | JPY | 908 | 914 | 895 | 901 | 901 | 0.0 (0.0%) | 845,000 |
| 27 Apr 2005 | JPY | 897 | 914 | 895 | 901 | 901 | +7 (+0.78%) | 646,000 |
| 26 Apr 2005 | JPY | 892 | 908 | 886 | 894 | 894 | +7 (+0.79%) | 714,000 |
| 25 Apr 2005 | JPY | 880 | 893 | 876 | 887 | 887 | -1 (-0.11%) | 1,236,000 |
| 22 Apr 2005 | JPY | 898 | 907 | 885 | 888 | 888 | +3 (+0.34%) | 1,173,000 |
| 21 Apr 2005 | JPY | 872 | 892 | 857 | 885 | 885 | -5 (-0.56%) | 993,000 |
| 20 Apr 2005 | JPY | 900 | 908 | 885 | 890 | 890 | -13 (-1.44%) | 836,000 |
| 19 Apr 2005 | JPY | 884 | 906 | 879 | 903 | 903 | +23 (+2.61%) | 777,000 |
| 18 Apr 2005 | JPY | 901 | 909 | 868 | 880 | 880 | -50 (-5.38%) | 1,365,000 |
| 15 Apr 2005 | JPY | 930 | 933 | 915 | 930 | 930 | -9 (-0.96%) | 642,000 |
| 14 Apr 2005 | JPY | 926 | 943 | 924 | 939 | 939 | +3 (+0.32%) | 799,000 |
| 13 Apr 2005 | JPY | 938 | 944 | 929 | 936 | 936 | -11 (-1.16%) | 858,000 |
| 12 Apr 2005 | JPY | 957 | 957 | 939 | 947 | 947 | -10 (-1.04%) | 919,000 |
| 11 Apr 2005 | JPY | 961 | 963 | 952 | 957 | 957 | +2 (+0.21%) | 1,024,000 |
| 8 Apr 2005 | JPY | 948 | 962 | 939 | 955 | 955 | +7 (+0.74%) | 2,019,000 |
| 7 Apr 2005 | JPY | 937 | 952 | 927 | 948 | 948 | +18 (+1.94%) | 1,145,000 |
| 6 Apr 2005 | JPY | 929 | 932 | 918 | 930 | 930 | +9 (+0.98%) | 1,051,000 |
| 5 Apr 2005 | JPY | 921 | 921 | 910 | 921 | 921 | +20 (+2.22%) | 780,000 |
| 4 Apr 2005 | JPY | 891 | 905 | 883 | 901 | 901 | -8 (-0.88%) | 783,000 |
| 1 Apr 2005 | JPY | 889 | 910 | 883 | 909 | 909 | +10 (+1.11%) | 433,000 |
| 31 Mar 2005 | JPY | 897 | 909 | 883 | 899 | 899 | +18 (+2.04%) | 1,093,000 |
| 30 Mar 2005 | JPY | 888 | 894 | 873 | 881 | 881 | -17 (-1.89%) | 1,131,000 |
| 29 Mar 2005 | JPY | 919 | 923 | 891 | 898 | 898 | -13 (-1.43%) | 745,000 |
| 28 Mar 2005 | JPY | 906 | 919 | 906 | 911 | 911 | -3 (-0.33%) | 237,000 |
| 25 Mar 2005 | JPY | 921 | 922 | 908 | 914 | 914 | -5 (-0.54%) | 486,000 |
| 24 Mar 2005 | JPY | 921 | 927 | 915 | 919 | 919 | +3 (+0.33%) | 530,000 |
| 23 Mar 2005 | JPY | 929 | 929 | 906 | 916 | 916 | -5 (-0.54%) | 1,305,000 |
| 22 Mar 2005 | JPY | 926 | 932 | 916 | 921 | 921 | -9 (-0.97%) | 859,000 |
| 18 Mar 2005 | JPY | 915 | 937 | 915 | 930 | 930 | +18 (+1.97%) | 794,000 |
| 17 Mar 2005 | JPY | 913 | 917 | 907 | 912 | 912 | -9 (-0.98%) | 915,000 |
