| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Apr 2005 | JPY | 535 | 541 | 533 | 535 | 535 | +5 (+0.94%) | 4,556,000 |
| 4 Apr 2005 | JPY | 529 | 533 | 527 | 530 | 530 | -6 (-1.12%) | 2,102,000 |
| 1 Apr 2005 | JPY | 529 | 537 | 526 | 536 | 536 | +8 (+1.52%) | 2,836,000 |
| 31 Mar 2005 | JPY | 520 | 531 | 520 | 528 | 528 | -2 (-0.38%) | 3,785,000 |
| 30 Mar 2005 | JPY | 530 | 534 | 525 | 530 | 530 | -10 (-1.85%) | 3,631,000 |
| 29 Mar 2005 | JPY | 553 | 553 | 538 | 540 | 540 | -11 (-2.00%) | 2,507,000 |
| 28 Mar 2005 | JPY | 544 | 553 | 543 | 551 | 551 | -2 (-0.36%) | 1,915,000 |
| 25 Mar 2005 | JPY | 549 | 554 | 548 | 553 | 553 | +5 (+0.91%) | 3,255,000 |
| 24 Mar 2005 | JPY | 548 | 551 | 546 | 548 | 548 | -3 (-0.54%) | 3,003,000 |
| 23 Mar 2005 | JPY | 550 | 552 | 545 | 551 | 551 | +1 (+0.18%) | 3,694,000 |
| 22 Mar 2005 | JPY | 552 | 555 | 549 | 550 | 550 | -1 (-0.18%) | 2,178,000 |
| 18 Mar 2005 | JPY | 549 | 556 | 548 | 551 | 551 | +2 (+0.36%) | 1,875,000 |
| 17 Mar 2005 | JPY | 551 | 552 | 547 | 549 | 549 | -4 (-0.72%) | 2,878,000 |
| 16 Mar 2005 | JPY | 554 | 556 | 551 | 553 | 553 | 0.0 (0.0%) | 3,051,000 |
| 15 Mar 2005 | JPY | 553 | 555 | 550 | 553 | 553 | -2 (-0.36%) | 2,285,000 |
| 14 Mar 2005 | JPY | 560 | 563 | 555 | 555 | 555 | +1 (+0.18%) | 3,569,000 |
| 11 Mar 2005 | JPY | 549 | 559 | 549 | 554 | 554 | +6 (+1.09%) | 9,432,000 |
| 10 Mar 2005 | JPY | 549 | 552 | 546 | 548 | 548 | 0.0 (0.0%) | 2,823,000 |
| 9 Mar 2005 | JPY | 546 | 552 | 544 | 548 | 548 | -5 (-0.90%) | 5,225,000 |
| 8 Mar 2005 | JPY | 555 | 555 | 548 | 553 | 553 | -2 (-0.36%) | 5,443,000 |
| 7 Mar 2005 | JPY | 564 | 566 | 554 | 555 | 555 | -6 (-1.07%) | 5,013,000 |
| 4 Mar 2005 | JPY | 562 | 563 | 558 | 561 | 561 | -4 (-0.71%) | 3,396,000 |
| 3 Mar 2005 | JPY | 560 | 567 | 558 | 565 | 565 | +5 (+0.89%) | 4,117,000 |
| 2 Mar 2005 | JPY | 563 | 563 | 558 | 560 | 560 | +4 (+0.72%) | 5,291,000 |
| 1 Mar 2005 | JPY | 555 | 557 | 548 | 556 | 556 | +2 (+0.36%) | 5,708,000 |
| 28 Feb 2005 | JPY | 546 | 554 | 544 | 554 | 554 | +18 (+3.36%) | 9,621,000 |
| 25 Feb 2005 | JPY | 524 | 537 | 523 | 536 | 536 | +18 (+3.47%) | 9,480,000 |
| 24 Feb 2005 | JPY | 516 | 520 | 514 | 518 | 518 | +7 (+1.37%) | 3,498,000 |
| 23 Feb 2005 | JPY | 510 | 513 | 507 | 511 | 511 | -8 (-1.54%) | 5,156,000 |
| 22 Feb 2005 | JPY | 523 | 523 | 517 | 519 | 519 | -4 (-0.76%) | 2,495,000 |
