| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2005 | JPY | 860 | 868 | 852 | 856 | 856 | -12 (-1.38%) | 452,500 |
| 11 May 2005 | JPY | 846 | 868 | 844 | 868 | 868 | +12 (+1.40%) | 637,500 |
| 10 May 2005 | JPY | 844 | 858 | 844 | 856 | 856 | +10 (+1.18%) | 807,000 |
| 9 May 2005 | JPY | 844 | 846 | 828 | 846 | 846 | +4 (+0.48%) | 781,000 |
| 6 May 2005 | JPY | 848 | 850 | 830 | 842 | 842 | +18 (+2.18%) | 686,000 |
| 2 May 2005 | JPY | 822 | 828 | 820 | 824 | 824 | -6 (-0.72%) | 371,500 |
| 28 Apr 2005 | JPY | 826 | 830 | 818 | 830 | 830 | 0.0 (0.0%) | 734,000 |
| 27 Apr 2005 | JPY | 822 | 836 | 822 | 830 | 830 | -2 (-0.24%) | 351,500 |
| 26 Apr 2005 | JPY | 832 | 844 | 830 | 832 | 832 | -4 (-0.48%) | 717,000 |
| 25 Apr 2005 | JPY | 834 | 844 | 826 | 836 | 836 | +2 (+0.24%) | 620,000 |
| 22 Apr 2005 | JPY | 832 | 838 | 826 | 834 | 834 | +8 (+0.97%) | 410,000 |
| 21 Apr 2005 | JPY | 824 | 828 | 806 | 826 | 826 | -10 (-1.20%) | 788,500 |
| 20 Apr 2005 | JPY | 834 | 838 | 830 | 836 | 836 | +12 (+1.46%) | 720,000 |
| 19 Apr 2005 | JPY | 812 | 826 | 812 | 824 | 824 | +2 (+0.24%) | 1,101,000 |
| 18 Apr 2005 | JPY | 820 | 828 | 806 | 822 | 822 | -18 (-2.14%) | 1,283,000 |
| 15 Apr 2005 | JPY | 844 | 846 | 832 | 840 | 840 | -14 (-1.64%) | 572,000 |
| 14 Apr 2005 | JPY | 842 | 854 | 836 | 854 | 854 | +2 (+0.23%) | 560,500 |
| 13 Apr 2005 | JPY | 856 | 862 | 848 | 852 | 852 | +2 (+0.24%) | 460,000 |
| 12 Apr 2005 | JPY | 862 | 864 | 846 | 850 | 850 | -16 (-1.85%) | 507,000 |
| 11 Apr 2005 | JPY | 872 | 874 | 866 | 866 | 866 | -14 (-1.59%) | 829,000 |
| 8 Apr 2005 | JPY | 860 | 886 | 856 | 880 | 880 | +26 (+3.04%) | 1,702,500 |
| 7 Apr 2005 | JPY | 856 | 856 | 848 | 854 | 854 | +4 (+0.47%) | 495,500 |
| 6 Apr 2005 | JPY | 854 | 858 | 848 | 850 | 850 | -4 (-0.47%) | 414,500 |
| 5 Apr 2005 | JPY | 836 | 854 | 836 | 854 | 854 | +16 (+1.91%) | 573,500 |
| 4 Apr 2005 | JPY | 830 | 844 | 828 | 838 | 838 | -2 (-0.24%) | 476,500 |
| 1 Apr 2005 | JPY | 840 | 844 | 834 | 840 | 840 | -10 (-1.18%) | 1,022,000 |
| 31 Mar 2005 | JPY | 846 | 850 | 842 | 850 | 850 | +6 (+0.71%) | 569,000 |
| 30 Mar 2005 | JPY | 840 | 846 | 838 | 844 | 844 | -6 (-0.71%) | 729,500 |
| 29 Mar 2005 | JPY | 850 | 852 | 840 | 850 | 850 | +2 (+0.24%) | 871,500 |
| 28 Mar 2005 | JPY | 838 | 852 | 838 | 848 | 848 | -8 (-0.93%) | 526,500 |
