| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | JPY | 833 | 879 | 790 | 795 | 795 | -28 (-3.40%) | 110,000 |
| 26 Apr 2005 | JPY | 860 | 865 | 822 | 823 | 823 | -17 (-2.02%) | 50,000 |
| 25 Apr 2005 | JPY | 790 | 890 | 790 | 840 | 840 | +50 (+6.33%) | 200,000 |
| 22 Apr 2005 | JPY | 764 | 790 | 758 | 790 | 790 | +36 (+4.77%) | 20,000 |
| 21 Apr 2005 | JPY | 751 | 754 | 730 | 754 | 754 | -1 (-0.13%) | 9,000 |
| 20 Apr 2005 | JPY | 753 | 770 | 752 | 755 | 755 | -8 (-1.05%) | 7,900 |
| 19 Apr 2005 | JPY | 745 | 769 | 740 | 763 | 763 | +23 (+3.11%) | 5,100 |
| 18 Apr 2005 | JPY | 720 | 750 | 720 | 740 | 740 | -38 (-4.88%) | 10,000 |
| 15 Apr 2005 | JPY | 771 | 778 | 762 | 778 | 778 | -11 (-1.39%) | 9,000 |
| 14 Apr 2005 | JPY | 801 | 809 | 781 | 789 | 789 | -9 (-1.13%) | 8,300 |
| 13 Apr 2005 | JPY | 811 | 811 | 740 | 798 | 798 | -11 (-1.36%) | 20,000 |
| 12 Apr 2005 | JPY | 830 | 831 | 809 | 809 | 809 | -16 (-1.94%) | 20,000 |
| 11 Apr 2005 | JPY | 797 | 840 | 795 | 825 | 825 | +35 (+4.43%) | 20,000 |
| 8 Apr 2005 | JPY | 780 | 799 | 771 | 790 | 790 | +20 (+2.60%) | 10,000 |
| 7 Apr 2005 | JPY | 787 | 787 | 770 | 770 | 770 | -17 (-2.16%) | 10,000 |
| 6 Apr 2005 | JPY | 791 | 795 | 780 | 787 | 787 | -12 (-1.50%) | 10,000 |
| 5 Apr 2005 | JPY | 800 | 800 | 780 | 799 | 799 | +20 (+2.57%) | 7,400 |
| 4 Apr 2005 | JPY | 785 | 795 | 778 | 779 | 779 | -6 (-0.76%) | 7,000 |
| 1 Apr 2005 | JPY | 771 | 790 | 770 | 785 | 785 | +19 (+2.48%) | 4,500 |
| 31 Mar 2005 | JPY | 769 | 786 | 760 | 766 | 766 | +5 (+0.66%) | 8,000 |
| 30 Mar 2005 | JPY | 808 | 808 | 750 | 761 | 761 | -37 (-4.64%) | 10,000 |
| 29 Mar 2005 | JPY | 791 | 800 | 786 | 798 | 798 | -2 (-0.25%) | 6,800 |
| 28 Mar 2005 | JPY | 818 | 829 | 798 | 800 | 800 | -17 (-2.08%) | 10,000 |
| 25 Mar 2005 | JPY | 830 | 830 | 814 | 817 | 817 | -12 (-1.45%) | 7,600 |
| 24 Mar 2005 | JPY | 808 | 832 | 808 | 829 | 829 | +24 (+2.98%) | 10,000 |
| 23 Mar 2005 | JPY | 838 | 840 | 804 | 805 | 805 | -17 (-2.07%) | 10,000 |
| 22 Mar 2005 | JPY | 804 | 865 | 780 | 822 | 822 | +16 (+1.99%) | 30,000 |
| 21 Mar 2005 | JPY | 806 | 806 | 806 | 806 | 806 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 809 | 810 | 801 | 806 | 806 | +5 (+0.62%) | 10,000 |
| 17 Mar 2005 | JPY | 830 | 830 | 800 | 801 | 801 | -29 (-3.49%) | 10,000 |
