| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 May 2005 | JPY | 830 | 856 | 826 | 856 | 856 | +18 (+2.15%) | 1,065,500 |
| 10 May 2005 | JPY | 830 | 846 | 828 | 838 | 838 | +26 (+3.20%) | 1,747,000 |
| 9 May 2005 | JPY | 810 | 812 | 802 | 812 | 812 | -6 (-0.73%) | 481,500 |
| 6 May 2005 | JPY | 798 | 818 | 792 | 818 | 818 | +30 (+3.81%) | 751,500 |
| 2 May 2005 | JPY | 784 | 792 | 776 | 788 | 788 | 0.0 (0.0%) | 227,000 |
| 28 Apr 2005 | JPY | 786 | 796 | 774 | 788 | 788 | +2 (+0.25%) | 466,000 |
| 27 Apr 2005 | JPY | 770 | 788 | 770 | 786 | 786 | +12 (+1.55%) | 381,000 |
| 26 Apr 2005 | JPY | 782 | 782 | 766 | 774 | 774 | 0.0 (0.0%) | 303,500 |
| 25 Apr 2005 | JPY | 766 | 780 | 764 | 774 | 774 | +2 (+0.26%) | 307,000 |
| 22 Apr 2005 | JPY | 774 | 776 | 766 | 772 | 772 | +10 (+1.31%) | 460,500 |
| 21 Apr 2005 | JPY | 746 | 768 | 736 | 762 | 762 | -6 (-0.78%) | 420,000 |
| 20 Apr 2005 | JPY | 778 | 780 | 766 | 768 | 768 | +4 (+0.52%) | 306,000 |
| 19 Apr 2005 | JPY | 746 | 764 | 746 | 764 | 764 | +20 (+2.69%) | 393,000 |
| 18 Apr 2005 | JPY | 762 | 762 | 740 | 744 | 744 | -34 (-4.37%) | 760,500 |
| 15 Apr 2005 | JPY | 772 | 784 | 772 | 778 | 778 | -14 (-1.77%) | 466,000 |
| 14 Apr 2005 | JPY | 796 | 804 | 790 | 792 | 792 | -12 (-1.49%) | 475,500 |
| 13 Apr 2005 | JPY | 810 | 812 | 802 | 804 | 804 | +8 (+1.01%) | 545,000 |
| 12 Apr 2005 | JPY | 804 | 810 | 794 | 796 | 796 | -8 (-1.00%) | 619,500 |
| 11 Apr 2005 | JPY | 810 | 816 | 802 | 804 | 804 | -2 (-0.25%) | 424,500 |
| 8 Apr 2005 | JPY | 808 | 816 | 806 | 806 | 806 | +2 (+0.25%) | 872,000 |
| 7 Apr 2005 | JPY | 814 | 814 | 800 | 804 | 804 | -8 (-0.99%) | 500,000 |
| 6 Apr 2005 | JPY | 814 | 822 | 808 | 812 | 812 | +2 (+0.25%) | 869,500 |
| 5 Apr 2005 | JPY | 798 | 812 | 796 | 810 | 810 | +16 (+2.02%) | 1,131,000 |
| 4 Apr 2005 | JPY | 790 | 796 | 784 | 794 | 794 | +4 (+0.51%) | 310,500 |
| 1 Apr 2005 | JPY | 786 | 790 | 780 | 790 | 790 | 0.0 (0.0%) | 359,500 |
| 31 Mar 2005 | JPY | 780 | 790 | 780 | 790 | 790 | +12 (+1.54%) | 413,000 |
| 30 Mar 2005 | JPY | 780 | 782 | 776 | 778 | 778 | -8 (-1.02%) | 437,000 |
| 29 Mar 2005 | JPY | 796 | 800 | 786 | 786 | 786 | -6 (-0.76%) | 545,500 |
| 28 Mar 2005 | JPY | 790 | 796 | 788 | 792 | 792 | +4 (+0.51%) | 155,500 |
| 25 Mar 2005 | JPY | 796 | 796 | 786 | 788 | 788 | -4 (-0.51%) | 290,500 |
