| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | JPY | 538 | 546 | 537 | 542 | 542 | +1 (+0.18%) | 4,445,000 |
| 10 May 2005 | JPY | 539 | 546 | 537 | 541 | 541 | +6 (+1.12%) | 5,644,000 |
| 9 May 2005 | JPY | 531 | 540 | 531 | 535 | 535 | -6 (-1.11%) | 3,098,000 |
| 6 May 2005 | JPY | 531 | 542 | 525 | 541 | 541 | +11 (+2.08%) | 5,011,000 |
| 2 May 2005 | JPY | 531 | 535 | 529 | 530 | 530 | -7 (-1.30%) | 2,502,000 |
| 28 Apr 2005 | JPY | 538 | 539 | 528 | 537 | 537 | 0.0 (0.0%) | 4,493,000 |
| 27 Apr 2005 | JPY | 529 | 537 | 529 | 537 | 537 | +10 (+1.90%) | 5,392,000 |
| 26 Apr 2005 | JPY | 526 | 528 | 523 | 527 | 527 | +2 (+0.38%) | 2,518,000 |
| 25 Apr 2005 | JPY | 528 | 528 | 520 | 525 | 525 | 0.0 (0.0%) | 2,978,000 |
| 22 Apr 2005 | JPY | 530 | 531 | 522 | 525 | 525 | +1 (+0.19%) | 6,669,000 |
| 21 Apr 2005 | JPY | 521 | 526 | 513 | 524 | 524 | -3 (-0.57%) | 3,970,000 |
| 20 Apr 2005 | JPY | 528 | 530 | 524 | 527 | 527 | +3 (+0.57%) | 4,151,000 |
| 19 Apr 2005 | JPY | 521 | 527 | 516 | 524 | 524 | +6 (+1.16%) | 7,892,000 |
| 18 Apr 2005 | JPY | 519 | 527 | 515 | 518 | 518 | -27 (-4.95%) | 6,292,000 |
| 15 Apr 2005 | JPY | 550 | 550 | 540 | 545 | 545 | -5 (-0.91%) | 5,371,000 |
| 14 Apr 2005 | JPY | 545 | 553 | 544 | 550 | 550 | 0.0 (0.0%) | 5,070,000 |
| 13 Apr 2005 | JPY | 556 | 560 | 546 | 550 | 550 | 0.0 (0.0%) | 6,449,000 |
| 12 Apr 2005 | JPY | 556 | 556 | 546 | 550 | 550 | -5 (-0.90%) | 2,408,000 |
| 11 Apr 2005 | JPY | 559 | 560 | 552 | 555 | 555 | -6 (-1.07%) | 2,695,000 |
| 8 Apr 2005 | JPY | 565 | 566 | 555 | 561 | 561 | -5 (-0.88%) | 6,191,000 |
| 7 Apr 2005 | JPY | 553 | 566 | 548 | 566 | 566 | +14 (+2.54%) | 9,794,000 |
| 6 Apr 2005 | JPY | 544 | 552 | 539 | 552 | 552 | +8 (+1.47%) | 5,764,000 |
| 5 Apr 2005 | JPY | 544 | 548 | 540 | 544 | 544 | +4 (+0.74%) | 5,435,000 |
| 4 Apr 2005 | JPY | 538 | 542 | 534 | 540 | 540 | +2 (+0.37%) | 4,685,000 |
| 1 Apr 2005 | JPY | 531 | 540 | 528 | 538 | 538 | +8 (+1.51%) | 7,220,000 |
| 31 Mar 2005 | JPY | 521 | 531 | 521 | 530 | 530 | +8 (+1.53%) | 4,536,000 |
| 30 Mar 2005 | JPY | 530 | 531 | 519 | 522 | 522 | -3 (-0.57%) | 4,843,000 |
| 29 Mar 2005 | JPY | 538 | 539 | 525 | 525 | 525 | -12 (-2.23%) | 3,308,000 |
| 28 Mar 2005 | JPY | 536 | 542 | 535 | 537 | 537 | -5 (-0.92%) | 2,859,000 |
| 25 Mar 2005 | JPY | 544 | 546 | 537 | 542 | 542 | +1 (+0.18%) | 3,172,000 |
