| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2005 | JPY | 16.56 | 16.56 | 16.49 | 16.49 | 16.49 | +0.475 (+2.97%) | 100 |
| 17 May 2005 | JPY | 16.18 | 16.18 | 16.015 | 16.015 | 16.015 | -0.05 (-0.31%) | 60 |
| 16 May 2005 | JPY | 16.145 | 16.145 | 16.065 | 16.065 | 16.065 | -0.82 (-4.86%) | 400 |
| 10 May 2005 | JPY | 16.8 | 16.885 | 16.8 | 16.885 | 16.885 | +0.15 (+0.90%) | 200 |
| 9 May 2005 | JPY | 16.735 | 16.735 | 16.735 | 16.735 | 16.735 | +0.585 (+3.62%) | 30 |
| 2 May 2005 | JPY | 16.03 | 16.15 | 16.03 | 16.15 | 16.15 | -0.285 (-1.73%) | 160 |
| 28 Apr 2005 | JPY | 16.685 | 16.685 | 16.435 | 16.435 | 16.435 | -0.82 (-4.75%) | 60 |
| 27 Apr 2005 | JPY | 17.14 | 17.255 | 17.14 | 17.255 | 17.255 | +0.37 (+2.19%) | 80 |
| 25 Apr 2005 | JPY | 16.885 | 16.885 | 16.885 | 16.885 | 16.885 | +0.28 (+1.69%) | 60 |
| 20 Apr 2005 | JPY | 16.4 | 16.605 | 16.4 | 16.605 | 16.605 | +0.99 (+6.34%) | 132 |
| 18 Apr 2005 | JPY | 15.835 | 15.835 | 15.615 | 15.615 | 15.615 | -1.84 (-10.54%) | 400 |
| 8 Apr 2005 | JPY | 17.57 | 17.735 | 17.455 | 17.455 | 17.455 | +0.05 (+0.29%) | 200 |
| 6 Apr 2005 | JPY | 17.405 | 17.405 | 17.405 | 17.405 | 17.405 | +0.085 (+0.49%) | 60 |
| 5 Apr 2005 | JPY | 17.365 | 17.365 | 17.32 | 17.32 | 17.32 | -0.16 (-0.92%) | 30 |
| 4 Apr 2005 | JPY | 17.265 | 17.48 | 17.265 | 17.48 | 17.48 | +0.33 (+1.92%) | 80 |
| 1 Apr 2005 | JPY | 16.645 | 17.15 | 16.645 | 17.15 | 17.15 | +0.815 (+4.99%) | 200 |
| 24 Mar 2005 | JPY | 16.21 | 16.425 | 16.21 | 16.335 | 16.335 | +0.875 (+5.66%) | 200 |
| 16 Mar 2005 | JPY | 15.7 | 15.7 | 15.46 | 15.46 | 15.46 | -0.17 (-1.09%) | 40 |
| 10 Mar 2005 | JPY | 15.785 | 15.85 | 15.565 | 15.63 | 15.63 | -1.405 (-8.25%) | 400 |
| 7 Mar 2005 | JPY | 16.935 | 17.035 | 16.935 | 17.035 | 17.035 | +0.3 (+1.79%) | 200 |
| 1 Mar 2005 | JPY | 16.56 | 16.735 | 16.56 | 16.735 | 16.735 | -0.155 (-0.92%) | 600 |
| 28 Feb 2005 | JPY | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | +0.15 (+0.90%) | 160 |
| 25 Feb 2005 | JPY | 16.415 | 16.74 | 16.415 | 16.74 | 16.74 | +0.525 (+3.24%) | 200 |
| 24 Feb 2005 | JPY | 16.215 | 16.215 | 16.215 | 16.215 | 16.215 | -0.17 (-1.04%) | 100 |
| 21 Feb 2005 | JPY | 16.285 | 16.385 | 16.285 | 16.385 | 16.385 | +0.52 (+3.28%) | 200 |
| 14 Feb 2005 | JPY | 16.295 | 16.295 | 15.865 | 15.865 | 15.865 | -0.315 (-1.95%) | 1,200 |
| 9 Feb 2005 | JPY | 16.105 | 16.18 | 16.105 | 16.18 | 16.18 | -0.035 (-0.22%) | 100 |
| 7 Feb 2005 | JPY | 16.2 | 16.215 | 16.2 | 16.215 | 16.215 | +0.31 (+1.95%) | 60 |
| 1 Feb 2005 | JPY | 15.69 | 15.905 | 15.69 | 15.905 | 15.905 | -0.245 (-1.52%) | 60 |
| 28 Jan 2005 | JPY | 16.515 | 16.845 | 15.945 | 16.15 | 16.15 | -0.36 (-2.18%) | 200 |
