| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | JPY | 437 | 437 | 429 | 433 | 433 | -5 (-1.14%) | 21,000 |
| 3 Mar 2005 | JPY | 438 | 438 | 431 | 438 | 438 | +3 (+0.69%) | 17,000 |
| 2 Mar 2005 | JPY | 425 | 445 | 425 | 435 | 435 | +13 (+3.08%) | 42,000 |
| 1 Mar 2005 | JPY | 431 | 433 | 422 | 422 | 422 | -9 (-2.09%) | 59,000 |
| 28 Feb 2005 | JPY | 438 | 445 | 425 | 431 | 431 | -78 (-15.32%) | 132,000 |
| 25 Feb 2005 | JPY | 509 | 509 | 509 | 509 | 509 | +19 (+3.88%) | 1,000 |
| 24 Feb 2005 | JPY | 490 | 490 | 490 | 490 | 490 | +10 (+2.08%) | 3,000 |
| 23 Feb 2005 | JPY | 485 | 485 | 475 | 480 | 480 | -15 (-3.03%) | 6,000 |
| 22 Feb 2005 | JPY | 495 | 495 | 495 | 495 | 495 | -6 (-1.20%) | 2,000 |
| 21 Feb 2005 | JPY | 508 | 508 | 501 | 501 | 501 | +6 (+1.21%) | 2,000 |
| 18 Feb 2005 | JPY | 495 | 495 | 495 | 495 | 495 | -15 (-2.94%) | 0 |
| 17 Feb 2005 | JPY | 500 | 510 | 500 | 510 | 510 | +9 (+1.80%) | 14,000 |
| 16 Feb 2005 | JPY | 500 | 510 | 500 | 501 | 501 | -23 (-4.39%) | 8,000 |
| 15 Feb 2005 | JPY | 515 | 524 | 512 | 524 | 524 | -1 (-0.19%) | 6,000 |
| 14 Feb 2005 | JPY | 527 | 527 | 525 | 525 | 525 | -4 (-0.76%) | 3,000 |
| 11 Feb 2005 | JPY | 529 | 529 | 529 | 529 | 529 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 528 | 529 | 520 | 529 | 529 | +4 (+0.76%) | 8,000 |
| 9 Feb 2005 | JPY | 523 | 528 | 522 | 525 | 525 | +5 (+0.96%) | 6,000 |
| 8 Feb 2005 | JPY | 519 | 520 | 512 | 520 | 520 | +10 (+1.96%) | 13,000 |
| 7 Feb 2005 | JPY | 506 | 515 | 506 | 510 | 510 | +6 (+1.19%) | 8,000 |
| 4 Feb 2005 | JPY | 500 | 504 | 500 | 504 | 504 | +4 (+0.80%) | 5,000 |
| 3 Feb 2005 | JPY | 500 | 502 | 500 | 500 | 500 | +5 (+1.01%) | 4,000 |
| 2 Feb 2005 | JPY | 489 | 496 | 489 | 495 | 495 | +5 (+1.02%) | 5,000 |
| 1 Feb 2005 | JPY | 491 | 491 | 485 | 490 | 490 | 0.0 (0.0%) | 5,000 |
| 31 Jan 2005 | JPY | 496 | 496 | 490 | 490 | 490 | -5 (-1.01%) | 12,000 |
| 28 Jan 2005 | JPY | 500 | 500 | 494 | 495 | 495 | -6 (-1.20%) | 11,000 |
| 27 Jan 2005 | JPY | 500 | 501 | 499 | 501 | 501 | +1 (+0.20%) | 16,000 |
| 26 Jan 2005 | JPY | 496 | 500 | 495 | 500 | 500 | +7 (+1.42%) | 12,000 |
| 25 Jan 2005 | JPY | 497 | 497 | 493 | 493 | 493 | 0.0 (0.0%) | 7,000 |
| 24 Jan 2005 | JPY | 496 | 496 | 493 | 493 | 493 | -5 (-1.00%) | 13,000 |
