| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | JPY | 366.6667 | 372.3333 | 360.3333 | 368.3333 | 368.3333 | -12.667 (-3.32%) | 723,000 |
| 27 Apr 2005 | JPY | 381.6667 | 384.6667 | 371 | 381 | 381 | -3.667 (-0.95%) | 354,000 |
| 26 Apr 2005 | JPY | 382.6667 | 386.6667 | 382.3333 | 384.6667 | 384.6667 | +2 (+0.52%) | 246,000 |
| 25 Apr 2005 | JPY | 384.6667 | 388.3333 | 382.6667 | 382.6667 | 382.6667 | -3.333 (-0.86%) | 90,000 |
| 22 Apr 2005 | JPY | 386.6667 | 389.6667 | 381.6667 | 386 | 386 | +6 (+1.58%) | 177,000 |
| 21 Apr 2005 | JPY | 383.3333 | 386 | 373.3333 | 380 | 380 | -13.333 (-3.39%) | 204,000 |
| 20 Apr 2005 | JPY | 395.3333 | 401.6667 | 393 | 393.3333 | 393.3333 | +4 (+1.03%) | 207,000 |
| 19 Apr 2005 | JPY | 378.6667 | 392.3333 | 378.6667 | 389.3333 | 389.3333 | +7.667 (+2.01%) | 249,000 |
| 18 Apr 2005 | JPY | 380.6667 | 383.6667 | 367 | 381.6667 | 381.6667 | -19 (-4.74%) | 285,000 |
| 15 Apr 2005 | JPY | 406.6667 | 407.3333 | 400.3333 | 400.6667 | 400.6667 | -12.667 (-3.06%) | 234,000 |
| 14 Apr 2005 | JPY | 415 | 416.6667 | 406.6667 | 413.3333 | 413.3333 | -4.667 (-1.12%) | 222,000 |
| 13 Apr 2005 | JPY | 420 | 423.3333 | 415.3333 | 418 | 418 | -1.333 (-0.32%) | 213,000 |
| 12 Apr 2005 | JPY | 420 | 423.3333 | 417.3333 | 419.3333 | 419.3333 | -4.667 (-1.10%) | 180,000 |
| 11 Apr 2005 | JPY | 430.3333 | 430.3333 | 420.6667 | 424 | 424 | -6.667 (-1.55%) | 246,000 |
| 8 Apr 2005 | JPY | 430.3333 | 433 | 428.3333 | 430.6667 | 430.6667 | -0.333 (-0.08%) | 150,000 |
| 7 Apr 2005 | JPY | 435 | 435.3333 | 430.3333 | 431 | 431 | -4 (-0.92%) | 165,000 |
| 6 Apr 2005 | JPY | 435 | 438.3333 | 434 | 435 | 435 | +0.333 (+0.08%) | 132,000 |
| 5 Apr 2005 | JPY | 439.3333 | 442 | 433.3333 | 434.6667 | 434.6667 | -5.667 (-1.29%) | 150,000 |
| 4 Apr 2005 | JPY | 439.3333 | 445 | 438.3333 | 440.3333 | 440.3333 | -5.333 (-1.20%) | 315,000 |
| 1 Apr 2005 | JPY | 433.3333 | 450 | 426.6667 | 445.6667 | 445.6667 | +12.333 (+2.85%) | 165,000 |
| 31 Mar 2005 | JPY | 420 | 440 | 420 | 433.3333 | 433.3333 | +20.667 (+5.01%) | 363,000 |
| 30 Mar 2005 | JPY | 434.3333 | 438.3333 | 409 | 412.6667 | 412.6667 | -27 (-6.14%) | 477,000 |
| 29 Mar 2005 | JPY | 453.3333 | 454 | 439.6667 | 439.6667 | 439.6667 | -11 (-2.44%) | 186,000 |
| 28 Mar 2005 | JPY | 454.3333 | 456 | 450 | 450.6667 | 450.6667 | +1.333 (+0.30%) | 147,000 |
| 25 Mar 2005 | JPY | 456.3333 | 456.6667 | 446.3333 | 449.3333 | 449.3333 | -9.333 (-2.03%) | 288,000 |
| 24 Mar 2005 | JPY | 463.6667 | 465 | 457.3333 | 458.6667 | 458.6667 | -5.667 (-1.22%) | 270,000 |
| 23 Mar 2005 | JPY | 475.3333 | 475.3333 | 462.3333 | 464.3333 | 464.3333 | -11 (-2.31%) | 270,000 |
| 22 Mar 2005 | JPY | 479 | 479.3333 | 474.6667 | 475.3333 | 475.3333 | -4 (-0.83%) | 231,000 |
| 21 Mar 2005 | JPY | 479.3333 | 479.3333 | 479.3333 | 479.3333 | 479.3333 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 480 | 482.6667 | 478 | 479.3333 | 479.3333 | 0.0 (0.0%) | 213,000 |
