| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | JPY | 439 | 439.5 | 433.5 | 433.5 | 433.5 | -2 (-0.46%) | 1,218,000 |
| 11 Mar 2005 | JPY | 431.5 | 439.5 | 431.5 | 435.5 | 435.5 | +2 (+0.46%) | 1,978,000 |
| 10 Mar 2005 | JPY | 441 | 441.5 | 433 | 433.5 | 433.5 | -9.5 (-2.14%) | 2,682,000 |
| 9 Mar 2005 | JPY | 446.5 | 450 | 441.5 | 443 | 443 | -5 (-1.12%) | 1,378,000 |
| 8 Mar 2005 | JPY | 450.5 | 450.5 | 446 | 448 | 448 | -2 (-0.44%) | 816,000 |
| 7 Mar 2005 | JPY | 452 | 453.5 | 448 | 450 | 450 | +0.5 (+0.11%) | 1,334,000 |
| 4 Mar 2005 | JPY | 453.5 | 455 | 449 | 449.5 | 449.5 | -3 (-0.66%) | 1,080,000 |
| 3 Mar 2005 | JPY | 451.5 | 456 | 449 | 452.5 | 452.5 | +4.5 (+1.00%) | 1,640,000 |
| 2 Mar 2005 | JPY | 460 | 461 | 447 | 448 | 448 | -10 (-2.18%) | 4,330,000 |
| 1 Mar 2005 | JPY | 462.5 | 465.5 | 456.5 | 458 | 458 | -8 (-1.72%) | 1,936,000 |
| 28 Feb 2005 | JPY | 462.5 | 467 | 457.5 | 466 | 466 | +0.5 (+0.11%) | 1,464,000 |
| 25 Feb 2005 | JPY | 459 | 466 | 457 | 465.5 | 465.5 | +8 (+1.75%) | 1,530,000 |
| 24 Feb 2005 | JPY | 454 | 458.5 | 453.5 | 457.5 | 457.5 | +5 (+1.10%) | 726,000 |
| 23 Feb 2005 | JPY | 452.5 | 452.5 | 447.5 | 452.5 | 452.5 | -1.5 (-0.33%) | 584,000 |
| 22 Feb 2005 | JPY | 458 | 459 | 453.5 | 454 | 454 | -4 (-0.87%) | 552,000 |
| 21 Feb 2005 | JPY | 459 | 462.5 | 457.5 | 458 | 458 | -1 (-0.22%) | 844,000 |
| 18 Feb 2005 | JPY | 454 | 461 | 452 | 459 | 459 | +2 (+0.44%) | 1,124,000 |
| 17 Feb 2005 | JPY | 450 | 458 | 448 | 457 | 457 | +3 (+0.66%) | 1,724,000 |
| 16 Feb 2005 | JPY | 463.5 | 464 | 452 | 454 | 454 | -9 (-1.94%) | 1,984,000 |
| 15 Feb 2005 | JPY | 470 | 470 | 460 | 463 | 463 | -8 (-1.70%) | 2,342,000 |
| 14 Feb 2005 | JPY | 469 | 472.5 | 461.5 | 471 | 471 | +17 (+3.74%) | 4,714,000 |
| 11 Feb 2005 | JPY | 454 | 454 | 454 | 454 | 454 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 450 | 456.5 | 450 | 454 | 454 | +6 (+1.34%) | 1,620,000 |
| 9 Feb 2005 | JPY | 448 | 453 | 447 | 448 | 448 | +1.5 (+0.34%) | 2,148,000 |
| 8 Feb 2005 | JPY | 453 | 453.5 | 441 | 446.5 | 446.5 | -5.5 (-1.22%) | 3,546,000 |
| 7 Feb 2005 | JPY | 457.5 | 461 | 451.5 | 452 | 452 | -1 (-0.22%) | 3,160,000 |
| 4 Feb 2005 | JPY | 462.5 | 462.5 | 449 | 453 | 453 | -10 (-2.16%) | 3,182,000 |
| 3 Feb 2005 | JPY | 474 | 474 | 462.5 | 463 | 463 | -11 (-2.32%) | 2,062,000 |
| 2 Feb 2005 | JPY | 478.5 | 478.5 | 471.5 | 474 | 474 | -4 (-0.84%) | 1,642,000 |
| 1 Feb 2005 | JPY | 488.5 | 488.5 | 476.5 | 478 | 478 | -10 (-2.05%) | 1,522,000 |
