| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2005 | JPY | 595.4545 | 595.4545 | 581.8182 | 585.9091 | 585.9091 | -13.636 (-2.27%) | 51,040 |
| 15 Apr 2005 | JPY | 598.1818 | 604.0909 | 597.2727 | 599.5455 | 599.5455 | -4.545 (-0.75%) | 23,980 |
| 14 Apr 2005 | JPY | 604.5455 | 610.9091 | 602.2727 | 604.0909 | 604.0909 | -5.909 (-0.97%) | 27,940 |
| 13 Apr 2005 | JPY | 612.7273 | 612.7273 | 607.2727 | 610 | 610 | -5 (-0.81%) | 29,260 |
| 12 Apr 2005 | JPY | 618.1818 | 618.1818 | 607.2727 | 615 | 615 | -4.091 (-0.66%) | 37,400 |
| 11 Apr 2005 | JPY | 627.2727 | 627.2727 | 619.0909 | 619.0909 | 619.0909 | -10.455 (-1.66%) | 29,040 |
| 8 Apr 2005 | JPY | 631.3637 | 631.3637 | 625.9091 | 629.5455 | 629.5455 | -1.818 (-0.29%) | 42,240 |
| 7 Apr 2005 | JPY | 631.8182 | 631.8182 | 623.1818 | 631.3637 | 631.3637 | +2.273 (+0.36%) | 64,240 |
| 6 Apr 2005 | JPY | 625 | 630 | 621.8182 | 629.0909 | 629.0909 | +6.818 (+1.10%) | 121,000 |
| 5 Apr 2005 | JPY | 622.7273 | 622.7273 | 616.3637 | 622.2727 | 622.2727 | +6.364 (+1.03%) | 86,240 |
| 4 Apr 2005 | JPY | 609.5455 | 615.9091 | 609.0909 | 615.9091 | 615.9091 | +8.636 (+1.42%) | 32,120 |
| 1 Apr 2005 | JPY | 602.7273 | 610 | 599.5455 | 607.2727 | 607.2727 | +5.909 (+0.98%) | 75,020 |
| 31 Mar 2005 | JPY | 601.8182 | 601.8182 | 598.6364 | 601.3637 | 601.3637 | +3.636 (+0.61%) | 37,180 |
| 30 Mar 2005 | JPY | 602.7273 | 603.6364 | 597.2727 | 597.7273 | 597.7273 | -5 (-0.83%) | 63,360 |
| 29 Mar 2005 | JPY | 607.7273 | 607.7273 | 600.9091 | 602.7273 | 602.7273 | -4.091 (-0.67%) | 55,440 |
| 28 Mar 2005 | JPY | 602.2727 | 606.8182 | 600 | 606.8182 | 606.8182 | +5.909 (+0.98%) | 40,040 |
| 25 Mar 2005 | JPY | 603.6364 | 603.6364 | 600 | 600.9091 | 600.9091 | -2.727 (-0.45%) | 56,980 |
| 24 Mar 2005 | JPY | 604.5455 | 607.2727 | 603.6364 | 603.6364 | 603.6364 | -2.727 (-0.45%) | 41,580 |
| 23 Mar 2005 | JPY | 605 | 608.1818 | 603.6364 | 606.3637 | 606.3637 | +2.727 (+0.45%) | 70,180 |
| 22 Mar 2005 | JPY | 610.9091 | 610.9091 | 602.2727 | 603.6364 | 603.6364 | -7.727 (-1.26%) | 69,300 |
| 21 Mar 2005 | JPY | 611.3637 | 611.3637 | 611.3637 | 611.3637 | 611.3637 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 613.6364 | 620.9091 | 606.8182 | 611.3637 | 611.3637 | -5 (-0.81%) | 133,980 |
| 17 Mar 2005 | JPY | 612.2727 | 620.4545 | 609.5455 | 616.3637 | 616.3637 | +9.091 (+1.50%) | 272,140 |
| 16 Mar 2005 | JPY | 590 | 608.6364 | 586.3637 | 607.2727 | 607.2727 | +12.273 (+2.06%) | 640,200 |
| 15 Mar 2005 | JPY | 598.1818 | 602.2727 | 595 | 595 | 595 | +0.455 (+0.08%) | 126,720 |
| 14 Mar 2005 | JPY | 598.6364 | 598.6364 | 594.5455 | 594.5455 | 594.5455 | -5.909 (-0.98%) | 135,520 |
| 11 Mar 2005 | JPY | 604.5455 | 604.5455 | 595.4545 | 600.4545 | 600.4545 | -6.818 (-1.12%) | 113,080 |
| 10 Mar 2005 | JPY | 609.5455 | 610.9091 | 605 | 607.2727 | 607.2727 | -13.182 (-2.12%) | 103,620 |
| 9 Mar 2005 | JPY | 627.7273 | 631.8182 | 620.4545 | 620.4545 | 620.4545 | -5 (-0.80%) | 27,720 |
| 8 Mar 2005 | JPY | 633.6364 | 634.0909 | 625 | 625.4545 | 625.4545 | -8.182 (-1.29%) | 21,560 |
