| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | JPY | 845 | 852 | 841 | 852 | 852 | +14 (+1.67%) | 88,000 |
| 21 Apr 2005 | JPY | 826 | 839 | 823 | 838 | 838 | -8 (-0.95%) | 66,000 |
| 20 Apr 2005 | JPY | 837 | 847 | 834 | 846 | 846 | +12 (+1.44%) | 69,000 |
| 19 Apr 2005 | JPY | 814 | 835 | 814 | 834 | 834 | +25 (+3.09%) | 90,000 |
| 18 Apr 2005 | JPY | 830 | 832 | 809 | 809 | 809 | -31 (-3.69%) | 146,000 |
| 15 Apr 2005 | JPY | 831 | 842 | 825 | 840 | 840 | +8 (+0.96%) | 149,000 |
| 14 Apr 2005 | JPY | 825 | 834 | 821 | 832 | 832 | +1 (+0.12%) | 112,000 |
| 13 Apr 2005 | JPY | 831 | 831 | 828 | 831 | 831 | 0.0 (0.0%) | 59,000 |
| 12 Apr 2005 | JPY | 836 | 836 | 826 | 831 | 831 | -6 (-0.72%) | 40,000 |
| 11 Apr 2005 | JPY | 840 | 840 | 830 | 837 | 837 | -3 (-0.36%) | 64,000 |
| 8 Apr 2005 | JPY | 843 | 843 | 840 | 840 | 840 | -2 (-0.24%) | 55,000 |
| 7 Apr 2005 | JPY | 843 | 843 | 839 | 842 | 842 | 0.0 (0.0%) | 49,000 |
| 6 Apr 2005 | JPY | 845 | 845 | 838 | 842 | 842 | -3 (-0.36%) | 32,000 |
| 5 Apr 2005 | JPY | 847 | 847 | 839 | 845 | 845 | -1 (-0.12%) | 108,000 |
| 4 Apr 2005 | JPY | 845 | 846 | 839 | 846 | 846 | 0.0 (0.0%) | 36,000 |
| 1 Apr 2005 | JPY | 837 | 850 | 834 | 846 | 846 | +9 (+1.08%) | 38,000 |
| 31 Mar 2005 | JPY | 825 | 839 | 823 | 837 | 837 | +12 (+1.45%) | 46,000 |
| 30 Mar 2005 | JPY | 832 | 843 | 823 | 825 | 825 | -17 (-2.02%) | 118,000 |
| 29 Mar 2005 | JPY | 853 | 853 | 836 | 842 | 842 | -12 (-1.41%) | 93,000 |
| 28 Mar 2005 | JPY | 839 | 854 | 829 | 854 | 854 | -2 (-0.23%) | 78,000 |
| 25 Mar 2005 | JPY | 860 | 863 | 849 | 856 | 856 | -10 (-1.15%) | 128,000 |
| 24 Mar 2005 | JPY | 865 | 870 | 863 | 866 | 866 | 0.0 (0.0%) | 154,000 |
| 23 Mar 2005 | JPY | 873 | 875 | 861 | 866 | 866 | -7 (-0.80%) | 134,000 |
| 22 Mar 2005 | JPY | 861 | 874 | 861 | 873 | 873 | +21 (+2.46%) | 177,000 |
| 21 Mar 2005 | JPY | 852 | 852 | 852 | 852 | 852 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 850 | 852 | 848 | 852 | 852 | +2 (+0.24%) | 99,000 |
| 17 Mar 2005 | JPY | 848 | 851 | 845 | 850 | 850 | +1 (+0.12%) | 244,000 |
| 16 Mar 2005 | JPY | 847 | 850 | 846 | 849 | 849 | +4 (+0.47%) | 310,000 |
| 15 Mar 2005 | JPY | 849 | 849 | 842 | 845 | 845 | +5 (+0.60%) | 166,000 |
| 14 Mar 2005 | JPY | 830 | 844 | 822 | 840 | 840 | +14 (+1.69%) | 210,000 |
