| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | JPY | 1,736.1111 | 1,765.0486 | 1,728.875 | 1,757.8125 | 1,757.8125 | -18.083 (-1.02%) | 14,256 |
| 20 Apr 2005 | JPY | 1,808.4514 | 1,808.4514 | 1,746.9584 | 1,775.8959 | 1,775.8959 | -7.236 (-0.41%) | 20,304 |
| 19 Apr 2005 | JPY | 1,768.6666 | 1,808.4514 | 1,736.1111 | 1,783.132 | 1,783.132 | +75.958 (+4.45%) | 20,736 |
| 18 Apr 2005 | JPY | 1,783.132 | 1,783.132 | 1,703.5625 | 1,707.1736 | 1,707.1736 | -104.889 (-5.79%) | 39,888 |
| 15 Apr 2005 | JPY | 1,783.132 | 1,822.9166 | 1,783.132 | 1,812.0625 | 1,812.0625 | +28.93 (+1.62%) | 31,248 |
| 14 Apr 2005 | JPY | 1,837.382 | 1,837.382 | 1,779.5139 | 1,783.132 | 1,783.132 | -54.25 (-2.95%) | 18,000 |
| 13 Apr 2005 | JPY | 1,801.2153 | 1,837.382 | 1,801.2153 | 1,837.382 | 1,837.382 | +7.229 (+0.40%) | 20,736 |
| 12 Apr 2005 | JPY | 1,859.0834 | 1,866.3195 | 1,830.1528 | 1,830.1528 | 1,830.1528 | -39.785 (-2.13%) | 14,400 |
| 11 Apr 2005 | JPY | 1,866.3195 | 1,880.7847 | 1,862.7014 | 1,869.9375 | 1,869.9375 | -7.229 (-0.39%) | 10,080 |
| 8 Apr 2005 | JPY | 1,916.9584 | 1,916.9584 | 1,877.1666 | 1,877.1666 | 1,877.1666 | -28.938 (-1.52%) | 14,832 |
| 7 Apr 2005 | JPY | 1,924.1875 | 1,924.1875 | 1,891.6389 | 1,906.1041 | 1,906.1041 | +18.083 (+0.96%) | 29,808 |
| 6 Apr 2005 | JPY | 1,862.7014 | 1,888.0209 | 1,862.7014 | 1,888.0209 | 1,888.0209 | +28.938 (+1.56%) | 21,456 |
| 5 Apr 2005 | JPY | 1,884.4028 | 1,884.4028 | 1,848.2361 | 1,859.0834 | 1,859.0834 | +10.847 (+0.59%) | 17,136 |
| 4 Apr 2005 | JPY | 1,877.1666 | 1,891.6389 | 1,844.618 | 1,848.2361 | 1,848.2361 | -57.868 (-3.04%) | 18,000 |
| 1 Apr 2005 | JPY | 1,902.4861 | 1,909.7222 | 1,895.257 | 1,906.1041 | 1,906.1041 | +18.083 (+0.96%) | 14,832 |
| 31 Mar 2005 | JPY | 1,841 | 1,898.875 | 1,841 | 1,888.0209 | 1,888.0209 | +54.25 (+2.96%) | 32,832 |
| 30 Mar 2005 | JPY | 1,898.875 | 1,898.875 | 1,833.7709 | 1,833.7709 | 1,833.7709 | -7.229 (-0.39%) | 12,816 |
| 29 Mar 2005 | JPY | 1,880.7847 | 1,880.7847 | 1,841 | 1,841 | 1,841 | -47.021 (-2.49%) | 13,824 |
| 28 Mar 2005 | JPY | 1,873.5555 | 1,902.4861 | 1,859.0834 | 1,888.0209 | 1,888.0209 | +18.083 (+0.97%) | 21,456 |
| 25 Mar 2005 | JPY | 1,869.9375 | 1,869.9375 | 1,844.618 | 1,869.9375 | 1,869.9375 | 0.0 (0.0%) | 24,048 |
| 24 Mar 2005 | JPY | 1,880.7847 | 1,895.257 | 1,869.9375 | 1,869.9375 | 1,869.9375 | -3.618 (-0.19%) | 13,968 |
| 23 Mar 2005 | JPY | 1,906.1041 | 1,906.1041 | 1,873.5555 | 1,873.5555 | 1,873.5555 | -32.549 (-1.71%) | 16,272 |
| 22 Mar 2005 | JPY | 1,916.9584 | 1,935.0416 | 1,906.1041 | 1,906.1041 | 1,906.1041 | -39.785 (-2.04%) | 19,008 |
| 21 Mar 2005 | JPY | 1,945.8889 | 1,945.8889 | 1,945.8889 | 1,945.8889 | 1,945.8889 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 1,949.507 | 1,949.507 | 1,916.9584 | 1,945.8889 | 1,945.8889 | -7.236 (-0.37%) | 4,320 |
| 17 Mar 2005 | JPY | 1,931.4236 | 1,953.125 | 1,902.4861 | 1,953.125 | 1,953.125 | +14.465 (+0.75%) | 20,736 |
| 16 Mar 2005 | JPY | 1,898.875 | 1,953.125 | 1,898.875 | 1,938.6597 | 1,938.6597 | +39.785 (+2.10%) | 16,704 |
| 15 Mar 2005 | JPY | 1,924.1875 | 1,924.1875 | 1,898.875 | 1,898.875 | 1,898.875 | -32.549 (-1.69%) | 10,944 |
| 14 Mar 2005 | JPY | 1,931.4236 | 1,978.4445 | 1,931.4236 | 1,931.4236 | 1,931.4236 | -21.701 (-1.11%) | 17,280 |
| 11 Mar 2005 | JPY | 1,989.2916 | 1,989.2916 | 1,938.6597 | 1,953.125 | 1,953.125 | -7.236 (-0.37%) | 39,600 |
