| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2005 | JPY | 804 | 810 | 798 | 799 | 799 | -8 (-0.99%) | 404,000 |
| 2 Mar 2005 | JPY | 803 | 812 | 798 | 807 | 807 | +5 (+0.62%) | 316,000 |
| 1 Mar 2005 | JPY | 800 | 805 | 791 | 802 | 802 | +3 (+0.38%) | 439,000 |
| 28 Feb 2005 | JPY | 789 | 799 | 785 | 799 | 799 | +10 (+1.27%) | 721,000 |
| 25 Feb 2005 | JPY | 776 | 789 | 767 | 789 | 789 | +18 (+2.33%) | 526,000 |
| 24 Feb 2005 | JPY | 769 | 771 | 760 | 771 | 771 | +3 (+0.39%) | 236,000 |
| 23 Feb 2005 | JPY | 771 | 774 | 766 | 768 | 768 | -9 (-1.16%) | 166,000 |
| 22 Feb 2005 | JPY | 781 | 784 | 777 | 777 | 777 | -3 (-0.38%) | 128,000 |
| 21 Feb 2005 | JPY | 784 | 788 | 773 | 780 | 780 | -7 (-0.89%) | 292,000 |
| 18 Feb 2005 | JPY | 775 | 787 | 775 | 787 | 787 | +13 (+1.68%) | 203,000 |
| 17 Feb 2005 | JPY | 778 | 781 | 774 | 774 | 774 | -14 (-1.78%) | 258,000 |
| 16 Feb 2005 | JPY | 780 | 789 | 778 | 788 | 788 | +8 (+1.03%) | 275,000 |
| 15 Feb 2005 | JPY | 789 | 789 | 777 | 780 | 780 | -8 (-1.02%) | 251,000 |
| 14 Feb 2005 | JPY | 789 | 792 | 782 | 788 | 788 | +4 (+0.51%) | 433,000 |
| 11 Feb 2005 | JPY | 784 | 784 | 784 | 784 | 784 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 773 | 789 | 773 | 784 | 784 | +11 (+1.42%) | 343,000 |
| 9 Feb 2005 | JPY | 778 | 780 | 772 | 773 | 773 | -4 (-0.51%) | 249,000 |
| 8 Feb 2005 | JPY | 775 | 780 | 771 | 777 | 777 | -6 (-0.77%) | 371,000 |
| 7 Feb 2005 | JPY | 781 | 788 | 781 | 783 | 783 | +7 (+0.90%) | 255,000 |
| 4 Feb 2005 | JPY | 780 | 789 | 771 | 776 | 776 | -15 (-1.90%) | 509,000 |
| 3 Feb 2005 | JPY | 787 | 794 | 780 | 791 | 791 | +7 (+0.89%) | 480,000 |
| 2 Feb 2005 | JPY | 782 | 787 | 775 | 784 | 784 | +9 (+1.16%) | 415,000 |
| 1 Feb 2005 | JPY | 782 | 782 | 770 | 775 | 775 | -6 (-0.77%) | 228,000 |
| 31 Jan 2005 | JPY | 780 | 784 | 770 | 781 | 781 | -3 (-0.38%) | 335,000 |
| 28 Jan 2005 | JPY | 787 | 787 | 774 | 784 | 784 | -6 (-0.76%) | 586,000 |
| 27 Jan 2005 | JPY | 777 | 795 | 774 | 790 | 790 | +14 (+1.80%) | 1,184,000 |
| 26 Jan 2005 | JPY | 770 | 777 | 770 | 776 | 776 | +9 (+1.17%) | 366,000 |
| 25 Jan 2005 | JPY | 753 | 769 | 752 | 767 | 767 | +17 (+2.27%) | 292,000 |
| 24 Jan 2005 | JPY | 754 | 755 | 745 | 750 | 750 | -10 (-1.32%) | 460,000 |
| 21 Jan 2005 | JPY | 751 | 762 | 751 | 760 | 760 | +6 (+0.80%) | 304,000 |
