| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | JPY | 950 | 959 | 942 | 959 | 959 | +2 (+0.21%) | 1,007,000 |
| 10 May 2005 | JPY | 959 | 962 | 951 | 957 | 957 | +2 (+0.21%) | 880,000 |
| 9 May 2005 | JPY | 965 | 965 | 952 | 955 | 955 | +24 (+2.58%) | 1,202,000 |
| 6 May 2005 | JPY | 944 | 945 | 925 | 931 | 931 | +17 (+1.86%) | 724,000 |
| 2 May 2005 | JPY | 904 | 921 | 900 | 914 | 914 | +3 (+0.33%) | 355,000 |
| 28 Apr 2005 | JPY | 906 | 917 | 900 | 911 | 911 | +3 (+0.33%) | 1,001,000 |
| 27 Apr 2005 | JPY | 900 | 916 | 900 | 908 | 908 | -2 (-0.22%) | 892,000 |
| 26 Apr 2005 | JPY | 920 | 926 | 904 | 910 | 910 | -9 (-0.98%) | 837,000 |
| 25 Apr 2005 | JPY | 919 | 925 | 907 | 919 | 919 | -3 (-0.33%) | 559,000 |
| 22 Apr 2005 | JPY | 920 | 934 | 917 | 922 | 922 | +15 (+1.65%) | 965,000 |
| 21 Apr 2005 | JPY | 904 | 910 | 891 | 907 | 907 | -17 (-1.84%) | 835,000 |
| 20 Apr 2005 | JPY | 925 | 930 | 911 | 924 | 924 | +9 (+0.98%) | 817,000 |
| 19 Apr 2005 | JPY | 897 | 917 | 895 | 915 | 915 | +8 (+0.88%) | 1,052,000 |
| 18 Apr 2005 | JPY | 933 | 933 | 895 | 907 | 907 | -32 (-3.41%) | 1,414,000 |
| 15 Apr 2005 | JPY | 944 | 944 | 932 | 939 | 939 | -8 (-0.84%) | 569,000 |
| 14 Apr 2005 | JPY | 953 | 954 | 940 | 947 | 947 | -21 (-2.17%) | 847,000 |
| 13 Apr 2005 | JPY | 972 | 977 | 960 | 968 | 968 | +6 (+0.62%) | 814,000 |
| 12 Apr 2005 | JPY | 970 | 972 | 954 | 962 | 962 | -7 (-0.72%) | 860,000 |
| 11 Apr 2005 | JPY | 980 | 980 | 967 | 969 | 969 | -10 (-1.02%) | 971,000 |
| 8 Apr 2005 | JPY | 966 | 988 | 965 | 979 | 979 | +23 (+2.41%) | 2,105,000 |
| 7 Apr 2005 | JPY | 951 | 959 | 943 | 956 | 956 | +6 (+0.63%) | 788,000 |
| 6 Apr 2005 | JPY | 960 | 960 | 948 | 950 | 950 | -16 (-1.66%) | 770,000 |
| 5 Apr 2005 | JPY | 945 | 970 | 945 | 966 | 966 | +21 (+2.22%) | 1,060,000 |
| 4 Apr 2005 | JPY | 943 | 952 | 935 | 945 | 945 | -18 (-1.87%) | 1,610,000 |
| 1 Apr 2005 | JPY | 915 | 965 | 911 | 963 | 963 | +38 (+4.11%) | 1,434,000 |
| 31 Mar 2005 | JPY | 917 | 925 | 905 | 925 | 925 | +18 (+1.98%) | 1,018,000 |
| 30 Mar 2005 | JPY | 916 | 917 | 892 | 907 | 907 | -8 (-0.87%) | 1,086,000 |
| 29 Mar 2005 | JPY | 929 | 929 | 906 | 915 | 915 | -14 (-1.51%) | 1,274,000 |
| 28 Mar 2005 | JPY | 919 | 930 | 919 | 929 | 929 | +4 (+0.43%) | 791,000 |
| 25 Mar 2005 | JPY | 928 | 929 | 914 | 925 | 925 | +4 (+0.43%) | 905,000 |
