| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | JPY | 790 | 790 | 780 | 786 | 786 | -2 (-0.25%) | 313,000 |
| 10 May 2005 | JPY | 804 | 804 | 782 | 788 | 788 | -18 (-2.23%) | 483,000 |
| 9 May 2005 | JPY | 806 | 806 | 790 | 806 | 806 | +10 (+1.26%) | 420,000 |
| 6 May 2005 | JPY | 786 | 806 | 776 | 796 | 796 | +30 (+3.92%) | 680,000 |
| 2 May 2005 | JPY | 780 | 780 | 764 | 766 | 766 | -10 (-1.29%) | 443,000 |
| 28 Apr 2005 | JPY | 786 | 788 | 770 | 776 | 776 | -6 (-0.77%) | 483,000 |
| 27 Apr 2005 | JPY | 780 | 790 | 780 | 782 | 782 | -2 (-0.26%) | 320,500 |
| 26 Apr 2005 | JPY | 782 | 788 | 780 | 784 | 784 | -8 (-1.01%) | 273,500 |
| 25 Apr 2005 | JPY | 784 | 796 | 784 | 792 | 792 | +4 (+0.51%) | 236,500 |
| 22 Apr 2005 | JPY | 792 | 796 | 786 | 788 | 788 | +16 (+2.07%) | 388,500 |
| 21 Apr 2005 | JPY | 770 | 780 | 764 | 772 | 772 | -16 (-2.03%) | 367,000 |
| 20 Apr 2005 | JPY | 784 | 790 | 782 | 788 | 788 | +8 (+1.03%) | 348,500 |
| 19 Apr 2005 | JPY | 772 | 780 | 766 | 780 | 780 | +16 (+2.09%) | 355,500 |
| 18 Apr 2005 | JPY | 786 | 788 | 760 | 764 | 764 | -34 (-4.26%) | 737,000 |
| 15 Apr 2005 | JPY | 798 | 804 | 796 | 798 | 798 | -2 (-0.25%) | 488,500 |
| 14 Apr 2005 | JPY | 800 | 802 | 796 | 800 | 800 | -4 (-0.50%) | 287,000 |
| 13 Apr 2005 | JPY | 808 | 812 | 802 | 804 | 804 | +2 (+0.25%) | 232,500 |
| 12 Apr 2005 | JPY | 804 | 806 | 800 | 802 | 802 | +2 (+0.25%) | 232,000 |
| 11 Apr 2005 | JPY | 808 | 810 | 800 | 800 | 800 | -6 (-0.74%) | 202,500 |
| 8 Apr 2005 | JPY | 800 | 816 | 798 | 806 | 806 | +8 (+1.00%) | 742,500 |
| 7 Apr 2005 | JPY | 810 | 812 | 798 | 798 | 798 | -4 (-0.50%) | 619,500 |
| 6 Apr 2005 | JPY | 806 | 806 | 792 | 802 | 802 | -10 (-1.23%) | 605,000 |
| 5 Apr 2005 | JPY | 806 | 816 | 806 | 812 | 812 | +2 (+0.25%) | 371,000 |
| 4 Apr 2005 | JPY | 808 | 812 | 806 | 810 | 810 | -6 (-0.74%) | 188,000 |
| 1 Apr 2005 | JPY | 812 | 816 | 808 | 816 | 816 | +2 (+0.25%) | 471,500 |
| 31 Mar 2005 | JPY | 816 | 816 | 808 | 814 | 814 | 0.0 (0.0%) | 533,000 |
| 30 Mar 2005 | JPY | 818 | 818 | 810 | 814 | 814 | -2 (-0.25%) | 296,500 |
| 29 Mar 2005 | JPY | 832 | 832 | 816 | 816 | 816 | -12 (-1.45%) | 393,500 |
| 28 Mar 2005 | JPY | 822 | 832 | 820 | 828 | 828 | -2 (-0.24%) | 368,500 |
| 25 Mar 2005 | JPY | 838 | 838 | 828 | 830 | 830 | -6 (-0.72%) | 303,500 |
