| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2005 | JPY | 517 | 518 | 511 | 516 | 516 | 0.0 (0.0%) | 206,000 |
| 3 Mar 2005 | JPY | 503 | 516 | 500 | 516 | 516 | +13 (+2.58%) | 335,000 |
| 2 Mar 2005 | JPY | 506 | 507 | 501 | 503 | 503 | -3 (-0.59%) | 156,000 |
| 1 Mar 2005 | JPY | 504 | 506 | 500 | 506 | 506 | +1 (+0.20%) | 163,000 |
| 28 Feb 2005 | JPY | 502 | 505 | 500 | 505 | 505 | +7 (+1.41%) | 151,000 |
| 25 Feb 2005 | JPY | 499 | 506 | 496 | 498 | 498 | -1 (-0.20%) | 259,000 |
| 24 Feb 2005 | JPY | 491 | 500 | 489 | 499 | 499 | +10 (+2.04%) | 201,000 |
| 23 Feb 2005 | JPY | 490 | 490 | 485 | 489 | 489 | -2 (-0.41%) | 111,000 |
| 22 Feb 2005 | JPY | 485 | 493 | 483 | 491 | 491 | +8 (+1.66%) | 569,000 |
| 21 Feb 2005 | JPY | 486 | 489 | 482 | 483 | 483 | -5 (-1.02%) | 155,000 |
| 18 Feb 2005 | JPY | 485 | 489 | 483 | 488 | 488 | 0.0 (0.0%) | 96,000 |
| 17 Feb 2005 | JPY | 485 | 489 | 485 | 488 | 488 | +2 (+0.41%) | 75,000 |
| 16 Feb 2005 | JPY | 492 | 492 | 486 | 486 | 486 | -3 (-0.61%) | 49,000 |
| 15 Feb 2005 | JPY | 492 | 492 | 488 | 489 | 489 | -3 (-0.61%) | 64,000 |
| 14 Feb 2005 | JPY | 490 | 494 | 489 | 492 | 492 | +4 (+0.82%) | 94,000 |
| 11 Feb 2005 | JPY | 488 | 488 | 488 | 488 | 488 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 491 | 492 | 481 | 488 | 488 | -6 (-1.21%) | 129,000 |
| 9 Feb 2005 | JPY | 495 | 497 | 493 | 494 | 494 | -1 (-0.20%) | 137,000 |
| 8 Feb 2005 | JPY | 490 | 496 | 490 | 495 | 495 | +3 (+0.61%) | 106,000 |
| 7 Feb 2005 | JPY | 489 | 494 | 489 | 492 | 492 | +4 (+0.82%) | 184,000 |
| 4 Feb 2005 | JPY | 498 | 498 | 485 | 488 | 488 | -10 (-2.01%) | 186,000 |
| 3 Feb 2005 | JPY | 497 | 499 | 494 | 498 | 498 | +2 (+0.40%) | 168,000 |
| 2 Feb 2005 | JPY | 497 | 497 | 492 | 496 | 496 | +2 (+0.40%) | 101,000 |
| 1 Feb 2005 | JPY | 492 | 495 | 490 | 494 | 494 | 0.0 (0.0%) | 92,000 |
| 31 Jan 2005 | JPY | 496 | 498 | 490 | 494 | 494 | +1 (+0.20%) | 122,000 |
| 28 Jan 2005 | JPY | 493 | 496 | 490 | 493 | 493 | -2 (-0.40%) | 136,000 |
| 27 Jan 2005 | JPY | 499 | 503 | 494 | 495 | 495 | -1 (-0.20%) | 229,000 |
| 26 Jan 2005 | JPY | 495 | 505 | 494 | 496 | 496 | +7 (+1.43%) | 477,000 |
| 25 Jan 2005 | JPY | 485 | 489 | 483 | 489 | 489 | +9 (+1.88%) | 296,000 |
| 24 Jan 2005 | JPY | 478 | 483 | 477 | 480 | 480 | +5 (+1.05%) | 121,000 |
