| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | JPY | 3,650 | 3,710 | 3,610 | 3,620 | 3,620 | +10 (+0.28%) | 143,000 |
| 19 Apr 2005 | JPY | 3,560 | 3,610 | 3,520 | 3,610 | 3,610 | +150 (+4.34%) | 185,200 |
| 18 Apr 2005 | JPY | 3,500 | 3,520 | 3,450 | 3,460 | 3,460 | -190 (-5.21%) | 294,200 |
| 15 Apr 2005 | JPY | 3,630 | 3,670 | 3,610 | 3,650 | 3,650 | -70 (-1.88%) | 171,800 |
| 14 Apr 2005 | JPY | 3,680 | 3,720 | 3,660 | 3,720 | 3,720 | -60 (-1.59%) | 168,400 |
| 13 Apr 2005 | JPY | 3,800 | 3,820 | 3,730 | 3,780 | 3,780 | -10 (-0.26%) | 150,400 |
| 12 Apr 2005 | JPY | 3,810 | 3,860 | 3,780 | 3,790 | 3,790 | -50 (-1.30%) | 153,500 |
| 11 Apr 2005 | JPY | 3,900 | 3,930 | 3,820 | 3,840 | 3,840 | -100 (-2.54%) | 138,800 |
| 8 Apr 2005 | JPY | 3,900 | 3,940 | 3,900 | 3,940 | 3,940 | +10 (+0.25%) | 140,600 |
| 7 Apr 2005 | JPY | 3,940 | 3,950 | 3,900 | 3,930 | 3,930 | -30 (-0.76%) | 153,600 |
| 6 Apr 2005 | JPY | 3,970 | 3,980 | 3,950 | 3,960 | 3,960 | -10 (-0.25%) | 88,100 |
| 5 Apr 2005 | JPY | 3,980 | 3,990 | 3,960 | 3,970 | 3,970 | -10 (-0.25%) | 120,400 |
| 4 Apr 2005 | JPY | 3,960 | 4,000 | 3,950 | 3,980 | 3,980 | -10 (-0.25%) | 122,300 |
| 1 Apr 2005 | JPY | 3,950 | 4,000 | 3,920 | 3,990 | 3,990 | +40 (+1.01%) | 144,700 |
| 31 Mar 2005 | JPY | 3,940 | 3,980 | 3,910 | 3,950 | 3,950 | +50 (+1.28%) | 124,100 |
| 30 Mar 2005 | JPY | 3,910 | 3,960 | 3,860 | 3,900 | 3,900 | -60 (-1.52%) | 181,600 |
| 29 Mar 2005 | JPY | 4,090 | 4,110 | 3,930 | 3,960 | 3,960 | -120 (-2.94%) | 164,300 |
| 28 Mar 2005 | JPY | 4,070 | 4,120 | 4,040 | 4,080 | 4,080 | -20 (-0.49%) | 97,000 |
| 25 Mar 2005 | JPY | 4,140 | 4,160 | 4,070 | 4,100 | 4,100 | -30 (-0.73%) | 150,500 |
| 24 Mar 2005 | JPY | 4,200 | 4,210 | 4,130 | 4,130 | 4,130 | -60 (-1.43%) | 183,400 |
| 23 Mar 2005 | JPY | 4,210 | 4,220 | 4,150 | 4,190 | 4,190 | -40 (-0.95%) | 199,200 |
| 22 Mar 2005 | JPY | 4,170 | 4,260 | 4,170 | 4,230 | 4,230 | +70 (+1.68%) | 471,800 |
| 21 Mar 2005 | JPY | 4,160 | 4,160 | 4,160 | 4,160 | 4,160 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 4,130 | 4,170 | 4,130 | 4,160 | 4,160 | +40 (+0.97%) | 152,500 |
| 17 Mar 2005 | JPY | 4,120 | 4,140 | 4,110 | 4,120 | 4,120 | -50 (-1.20%) | 115,800 |
| 16 Mar 2005 | JPY | 4,100 | 4,180 | 4,100 | 4,170 | 4,170 | +50 (+1.21%) | 148,100 |
| 15 Mar 2005 | JPY | 4,160 | 4,170 | 4,110 | 4,120 | 4,120 | -20 (-0.48%) | 137,200 |
| 14 Mar 2005 | JPY | 4,170 | 4,180 | 4,140 | 4,140 | 4,140 | -10 (-0.24%) | 147,200 |
| 11 Mar 2005 | JPY | 4,150 | 4,180 | 4,120 | 4,150 | 4,150 | +10 (+0.24%) | 191,400 |
| 10 Mar 2005 | JPY | 4,180 | 4,200 | 4,120 | 4,140 | 4,140 | -60 (-1.43%) | 248,700 |
