| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Mar 2005 | JPY | 511 | 520 | 502 | 518 | 518 | +22 (+4.44%) | 8,095,000 |
| 10 Mar 2005 | JPY | 455 | 497 | 454 | 496 | 496 | +42 (+9.25%) | 10,448,000 |
| 9 Mar 2005 | JPY | 434 | 455 | 433 | 454 | 454 | +25 (+5.83%) | 9,691,000 |
| 8 Mar 2005 | JPY | 422 | 431 | 416 | 429 | 429 | +12 (+2.88%) | 6,373,000 |
| 7 Mar 2005 | JPY | 403 | 430 | 401 | 417 | 417 | +15 (+3.73%) | 13,766,000 |
| 4 Mar 2005 | JPY | 410 | 413 | 399 | 402 | 402 | +3 (+0.75%) | 6,616,000 |
| 3 Mar 2005 | JPY | 379 | 410 | 376 | 399 | 399 | +21 (+5.56%) | 7,108,000 |
| 2 Mar 2005 | JPY | 386 | 386 | 376 | 378 | 378 | -3 (-0.79%) | 923,000 |
| 1 Mar 2005 | JPY | 378 | 388 | 373 | 381 | 381 | +6 (+1.60%) | 1,942,000 |
| 28 Feb 2005 | JPY | 374 | 378 | 370 | 375 | 375 | +3 (+0.81%) | 1,228,000 |
| 25 Feb 2005 | JPY | 384 | 385 | 367 | 372 | 372 | -17 (-4.37%) | 4,037,000 |
| 24 Feb 2005 | JPY | 385 | 393 | 382 | 389 | 389 | +6 (+1.57%) | 4,578,000 |
| 23 Feb 2005 | JPY | 379 | 398 | 375 | 383 | 383 | -5 (-1.29%) | 23,474,000 |
| 22 Feb 2005 | JPY | 353 | 389 | 348 | 388 | 388 | +36 (+10.23%) | 23,483,000 |
| 21 Feb 2005 | JPY | 354 | 360 | 349 | 352 | 352 | -2 (-0.56%) | 4,531,000 |
| 18 Feb 2005 | JPY | 361 | 369 | 345 | 354 | 354 | +4 (+1.14%) | 15,720,000 |
| 17 Feb 2005 | JPY | 322 | 351 | 321 | 350 | 350 | +23 (+7.03%) | 14,102,000 |
| 16 Feb 2005 | JPY | 317 | 340 | 317 | 327 | 327 | +10 (+3.15%) | 16,137,000 |
| 15 Feb 2005 | JPY | 328 | 330 | 314 | 317 | 317 | -21 (-6.21%) | 8,328,000 |
| 14 Feb 2005 | JPY | 292 | 338 | 289 | 338 | 338 | +56 (+19.86%) | 24,474,000 |
| 11 Feb 2005 | JPY | 282 | 282 | 282 | 282 | 282 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 280 | 302 | 267 | 282 | 282 | +27 (+10.59%) | 4,081,000 |
| 9 Feb 2005 | JPY | 255 | 257 | 254 | 255 | 255 | -2 (-0.78%) | 30,000 |
| 8 Feb 2005 | JPY | 258 | 258 | 255 | 257 | 257 | 0.0 (0.0%) | 34,000 |
| 7 Feb 2005 | JPY | 260 | 260 | 256 | 257 | 257 | -3 (-1.15%) | 37,000 |
| 4 Feb 2005 | JPY | 258 | 260 | 254 | 260 | 260 | +4 (+1.56%) | 56,000 |
| 3 Feb 2005 | JPY | 258 | 258 | 256 | 256 | 256 | -2 (-0.78%) | 34,000 |
| 2 Feb 2005 | JPY | 255 | 258 | 255 | 258 | 258 | +3 (+1.18%) | 43,000 |
| 1 Feb 2005 | JPY | 256 | 256 | 254 | 255 | 255 | -1 (-0.39%) | 29,000 |
| 31 Jan 2005 | JPY | 254 | 256 | 254 | 256 | 256 | +2 (+0.79%) | 62,000 |
