| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | JPY | 355 | 355 | 348 | 350 | 350 | -5 (-1.41%) | 73,000 |
| 26 Apr 2005 | JPY | 358 | 359 | 350 | 355 | 355 | +4 (+1.14%) | 125,000 |
| 25 Apr 2005 | JPY | 350 | 355 | 345 | 351 | 351 | +1 (+0.29%) | 221,000 |
| 22 Apr 2005 | JPY | 357 | 357 | 345 | 350 | 350 | +3 (+0.86%) | 155,000 |
| 21 Apr 2005 | JPY | 344 | 350 | 341 | 347 | 347 | -7 (-1.98%) | 164,000 |
| 20 Apr 2005 | JPY | 349 | 355 | 342 | 354 | 354 | +6 (+1.72%) | 251,000 |
| 19 Apr 2005 | JPY | 348 | 355 | 342 | 348 | 348 | +4 (+1.16%) | 171,000 |
| 18 Apr 2005 | JPY | 356 | 362 | 343 | 344 | 344 | -22 (-6.01%) | 477,000 |
| 15 Apr 2005 | JPY | 367 | 371 | 363 | 366 | 366 | -4 (-1.08%) | 291,000 |
| 14 Apr 2005 | JPY | 364 | 375 | 364 | 370 | 370 | +3 (+0.82%) | 157,000 |
| 13 Apr 2005 | JPY | 370 | 373 | 365 | 367 | 367 | -3 (-0.81%) | 154,000 |
| 12 Apr 2005 | JPY | 371 | 378 | 368 | 370 | 370 | -4 (-1.07%) | 139,000 |
| 11 Apr 2005 | JPY | 375 | 376 | 373 | 374 | 374 | -2 (-0.53%) | 98,000 |
| 8 Apr 2005 | JPY | 378 | 378 | 371 | 376 | 376 | +3 (+0.80%) | 113,000 |
| 7 Apr 2005 | JPY | 367 | 374 | 365 | 373 | 373 | +1 (+0.27%) | 188,000 |
| 6 Apr 2005 | JPY | 376 | 380 | 370 | 372 | 372 | -7 (-1.85%) | 211,000 |
| 5 Apr 2005 | JPY | 365 | 379 | 361 | 379 | 379 | +12 (+3.27%) | 351,000 |
| 4 Apr 2005 | JPY | 377 | 382 | 363 | 367 | 367 | -10 (-2.65%) | 379,000 |
| 1 Apr 2005 | JPY | 374 | 377 | 370 | 377 | 377 | +6 (+1.62%) | 249,000 |
| 31 Mar 2005 | JPY | 377 | 379 | 366 | 371 | 371 | +11 (+3.06%) | 801,000 |
| 30 Mar 2005 | JPY | 411 | 413 | 360 | 360 | 360 | -58 (-13.88%) | 716,000 |
| 29 Mar 2005 | JPY | 425 | 426 | 416 | 418 | 418 | -1 (-0.24%) | 298,000 |
| 28 Mar 2005 | JPY | 422 | 426 | 419 | 419 | 419 | -2 (-0.48%) | 311,000 |
| 25 Mar 2005 | JPY | 429 | 432 | 420 | 421 | 421 | -8 (-1.86%) | 323,000 |
| 24 Mar 2005 | JPY | 432 | 437 | 429 | 429 | 429 | -4 (-0.92%) | 245,000 |
| 23 Mar 2005 | JPY | 435 | 435 | 430 | 433 | 433 | -1 (-0.23%) | 175,000 |
| 22 Mar 2005 | JPY | 438 | 445 | 433 | 434 | 434 | 0.0 (0.0%) | 157,000 |
| 21 Mar 2005 | JPY | 434 | 434 | 434 | 434 | 434 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 436 | 438 | 431 | 434 | 434 | +1 (+0.23%) | 122,000 |
| 17 Mar 2005 | JPY | 432 | 437 | 428 | 433 | 433 | +1 (+0.23%) | 242,000 |
