| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Mar 2005 | JPY | 550 | 552 | 540 | 541 | 541 | -15 (-2.70%) | 4,616,000 |
| 23 Mar 2005 | JPY | 545 | 557 | 541 | 556 | 556 | +13 (+2.39%) | 6,840,000 |
| 22 Mar 2005 | JPY | 549 | 550 | 543 | 543 | 543 | +1 (+0.18%) | 4,172,000 |
| 18 Mar 2005 | JPY | 540 | 547 | 539 | 542 | 542 | +5 (+0.93%) | 4,135,000 |
| 17 Mar 2005 | JPY | 539 | 544 | 537 | 537 | 537 | -2 (-0.37%) | 3,704,000 |
| 16 Mar 2005 | JPY | 541 | 544 | 538 | 539 | 539 | -7 (-1.28%) | 6,488,000 |
| 15 Mar 2005 | JPY | 544 | 554 | 542 | 546 | 546 | -4 (-0.73%) | 7,897,000 |
| 14 Mar 2005 | JPY | 562 | 562 | 549 | 550 | 550 | -13 (-2.31%) | 4,977,000 |
| 11 Mar 2005 | JPY | 569 | 570 | 563 | 563 | 563 | -4 (-0.71%) | 7,123,000 |
| 10 Mar 2005 | JPY | 566 | 573 | 564 | 567 | 567 | +1 (+0.18%) | 4,135,000 |
| 9 Mar 2005 | JPY | 567 | 569 | 566 | 566 | 566 | -3 (-0.53%) | 2,005,000 |
| 8 Mar 2005 | JPY | 575 | 575 | 567 | 569 | 569 | -6 (-1.04%) | 4,133,000 |
| 7 Mar 2005 | JPY | 564 | 577 | 562 | 575 | 575 | +11 (+1.95%) | 5,406,000 |
| 4 Mar 2005 | JPY | 563 | 566 | 561 | 564 | 564 | -1 (-0.18%) | 2,920,000 |
| 3 Mar 2005 | JPY | 567 | 568 | 562 | 565 | 565 | -4 (-0.70%) | 4,702,000 |
| 2 Mar 2005 | JPY | 563 | 573 | 561 | 569 | 569 | +6 (+1.07%) | 4,845,000 |
| 1 Mar 2005 | JPY | 553 | 564 | 552 | 563 | 563 | +5 (+0.90%) | 3,630,000 |
| 28 Feb 2005 | JPY | 557 | 559 | 553 | 558 | 558 | +1 (+0.18%) | 3,613,000 |
| 25 Feb 2005 | JPY | 550 | 559 | 548 | 557 | 557 | +13 (+2.39%) | 3,084,000 |
| 24 Feb 2005 | JPY | 544 | 548 | 539 | 544 | 544 | 0.0 (0.0%) | 3,813,000 |
| 23 Feb 2005 | JPY | 546 | 547 | 542 | 544 | 544 | -6 (-1.09%) | 2,526,000 |
| 22 Feb 2005 | JPY | 554 | 555 | 548 | 550 | 550 | -6 (-1.08%) | 2,493,000 |
| 21 Feb 2005 | JPY | 552 | 558 | 550 | 556 | 556 | +4 (+0.72%) | 2,924,000 |
| 18 Feb 2005 | JPY | 545 | 552 | 544 | 552 | 552 | +4 (+0.73%) | 1,897,000 |
| 17 Feb 2005 | JPY | 546 | 552 | 546 | 548 | 548 | 0.0 (0.0%) | 2,377,000 |
| 16 Feb 2005 | JPY | 546 | 553 | 546 | 548 | 548 | -3 (-0.54%) | 3,664,000 |
| 15 Feb 2005 | JPY | 550 | 553 | 547 | 551 | 551 | -2 (-0.36%) | 3,289,000 |
| 14 Feb 2005 | JPY | 553 | 558 | 552 | 553 | 553 | +1 (+0.18%) | 3,862,000 |
| 10 Feb 2005 | JPY | 549 | 555 | 546 | 552 | 552 | -6 (-1.08%) | 4,418,000 |
| 9 Feb 2005 | JPY | 559 | 560 | 552 | 558 | 558 | -5 (-0.89%) | 6,720,000 |
