| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2005 | JPY | 910 | 939 | 901 | 932 | 932 | +13 (+1.41%) | 96,500 |
| 8 Mar 2005 | JPY | 937 | 938 | 913 | 919 | 919 | -18 (-1.92%) | 71,100 |
| 7 Mar 2005 | JPY | 932 | 938 | 929 | 937 | 937 | +10 (+1.08%) | 71,500 |
| 4 Mar 2005 | JPY | 932 | 940 | 915 | 927 | 927 | +1 (+0.11%) | 45,200 |
| 3 Mar 2005 | JPY | 920 | 932 | 912 | 926 | 926 | +12 (+1.31%) | 110,800 |
| 2 Mar 2005 | JPY | 906 | 915 | 897 | 914 | 914 | +14 (+1.56%) | 61,300 |
| 1 Mar 2005 | JPY | 891 | 905 | 882 | 900 | 900 | +8 (+0.90%) | 121,100 |
| 28 Feb 2005 | JPY | 878 | 893 | 878 | 892 | 892 | -6 (-0.67%) | 142,800 |
| 25 Feb 2005 | JPY | 899 | 900 | 890 | 898 | 898 | -2 (-0.22%) | 38,800 |
| 24 Feb 2005 | JPY | 905 | 918 | 896 | 900 | 900 | -10 (-1.10%) | 62,600 |
| 23 Feb 2005 | JPY | 893 | 925 | 890 | 910 | 910 | +27 (+3.06%) | 210,300 |
| 22 Feb 2005 | JPY | 865 | 885 | 865 | 883 | 883 | +11 (+1.26%) | 57,500 |
| 21 Feb 2005 | JPY | 868 | 875 | 859 | 872 | 872 | +13 (+1.51%) | 64,000 |
| 18 Feb 2005 | JPY | 850 | 865 | 850 | 859 | 859 | +15 (+1.78%) | 76,300 |
| 17 Feb 2005 | JPY | 830 | 847 | 829 | 844 | 844 | +20 (+2.43%) | 78,600 |
| 16 Feb 2005 | JPY | 803 | 838 | 803 | 824 | 824 | +44 (+5.64%) | 130,100 |
| 15 Feb 2005 | JPY | 789 | 789 | 779 | 780 | 780 | -10 (-1.27%) | 10,500 |
| 14 Feb 2005 | JPY | 780 | 792 | 778 | 790 | 790 | +5 (+0.64%) | 17,700 |
| 11 Feb 2005 | JPY | 785 | 785 | 785 | 785 | 785 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 790 | 794 | 761 | 785 | 785 | +3 (+0.38%) | 18,500 |
| 9 Feb 2005 | JPY | 797 | 797 | 782 | 782 | 782 | -9 (-1.14%) | 11,300 |
| 8 Feb 2005 | JPY | 797 | 797 | 790 | 791 | 791 | -2 (-0.25%) | 8,700 |
| 7 Feb 2005 | JPY | 797 | 800 | 791 | 793 | 793 | -4 (-0.50%) | 20,700 |
| 4 Feb 2005 | JPY | 808 | 808 | 789 | 797 | 797 | -12 (-1.48%) | 26,200 |
| 3 Feb 2005 | JPY | 805 | 809 | 805 | 809 | 809 | +2 (+0.25%) | 26,200 |
| 2 Feb 2005 | JPY | 809 | 809 | 803 | 807 | 807 | -2 (-0.25%) | 35,000 |
| 1 Feb 2005 | JPY | 803 | 809 | 797 | 809 | 809 | +12 (+1.51%) | 34,700 |
| 31 Jan 2005 | JPY | 802 | 809 | 791 | 797 | 797 | -2 (-0.25%) | 13,600 |
| 28 Jan 2005 | JPY | 806 | 814 | 786 | 799 | 799 | -5 (-0.62%) | 19,400 |
| 27 Jan 2005 | JPY | 790 | 804 | 785 | 804 | 804 | +4 (+0.50%) | 63,200 |
