| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | JPY | 750 | 756 | 742 | 749 | 749 | +18 (+2.46%) | 4,557,000 |
| 21 Apr 2005 | JPY | 729 | 737 | 720 | 731 | 731 | -18 (-2.40%) | 5,101,000 |
| 20 Apr 2005 | JPY | 757 | 760 | 742 | 749 | 749 | +2 (+0.27%) | 4,719,000 |
| 19 Apr 2005 | JPY | 725 | 754 | 717 | 747 | 747 | +26 (+3.61%) | 7,745,000 |
| 18 Apr 2005 | JPY | 730 | 737 | 713 | 721 | 721 | -37 (-4.88%) | 6,526,000 |
| 15 Apr 2005 | JPY | 750 | 770 | 745 | 758 | 758 | +7 (+0.93%) | 6,490,000 |
| 14 Apr 2005 | JPY | 748 | 751 | 739 | 751 | 751 | -17 (-2.21%) | 6,879,000 |
| 13 Apr 2005 | JPY | 765 | 774 | 760 | 768 | 768 | -1 (-0.13%) | 5,169,000 |
| 12 Apr 2005 | JPY | 777 | 783 | 767 | 769 | 769 | -5 (-0.65%) | 6,788,000 |
| 11 Apr 2005 | JPY | 795 | 795 | 770 | 774 | 774 | -20 (-2.52%) | 5,939,000 |
| 8 Apr 2005 | JPY | 800 | 802 | 792 | 794 | 794 | +4 (+0.51%) | 5,395,000 |
| 7 Apr 2005 | JPY | 785 | 800 | 785 | 790 | 790 | -2 (-0.25%) | 7,129,000 |
| 6 Apr 2005 | JPY | 792 | 800 | 787 | 792 | 792 | -10 (-1.25%) | 6,357,000 |
| 5 Apr 2005 | JPY | 808 | 810 | 800 | 802 | 802 | -11 (-1.35%) | 7,358,000 |
| 4 Apr 2005 | JPY | 803 | 820 | 800 | 813 | 813 | +30 (+3.83%) | 14,510,000 |
| 1 Apr 2005 | JPY | 775 | 785 | 772 | 783 | 783 | +22 (+2.89%) | 10,764,000 |
| 31 Mar 2005 | JPY | 765 | 765 | 747 | 761 | 761 | +22 (+2.98%) | 8,279,000 |
| 30 Mar 2005 | JPY | 745 | 761 | 737 | 739 | 739 | -5 (-0.67%) | 5,068,000 |
| 29 Mar 2005 | JPY | 763 | 768 | 734 | 744 | 744 | -11 (-1.46%) | 5,095,000 |
| 28 Mar 2005 | JPY | 737 | 759 | 737 | 755 | 755 | +11 (+1.48%) | 2,102,000 |
| 25 Mar 2005 | JPY | 754 | 755 | 741 | 744 | 744 | -8 (-1.06%) | 2,656,000 |
| 24 Mar 2005 | JPY | 758 | 760 | 751 | 752 | 752 | -9 (-1.18%) | 4,115,000 |
| 23 Mar 2005 | JPY | 773 | 773 | 753 | 761 | 761 | -7 (-0.91%) | 5,836,000 |
| 22 Mar 2005 | JPY | 775 | 777 | 767 | 768 | 768 | -3 (-0.39%) | 2,205,000 |
| 21 Mar 2005 | JPY | 771 | 771 | 771 | 771 | 771 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 766 | 775 | 766 | 771 | 771 | +8 (+1.05%) | 2,668,000 |
| 17 Mar 2005 | JPY | 778 | 778 | 760 | 763 | 763 | -6 (-0.78%) | 3,679,000 |
| 16 Mar 2005 | JPY | 771 | 771 | 761 | 769 | 769 | +8 (+1.05%) | 2,773,000 |
| 15 Mar 2005 | JPY | 759 | 769 | 758 | 761 | 761 | +4 (+0.53%) | 4,297,000 |
| 14 Mar 2005 | JPY | 768 | 771 | 757 | 757 | 757 | -14 (-1.82%) | 5,657,000 |
