| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | JPY | 451 | 454 | 450 | 454 | 454 | -1 (-0.22%) | 852,000 |
| 28 Apr 2005 | JPY | 454 | 456 | 450 | 455 | 455 | +1 (+0.22%) | 1,789,000 |
| 27 Apr 2005 | JPY | 453 | 456 | 451 | 454 | 454 | -1 (-0.22%) | 1,161,000 |
| 26 Apr 2005 | JPY | 461 | 461 | 454 | 455 | 455 | -4 (-0.87%) | 1,601,000 |
| 25 Apr 2005 | JPY | 459 | 462 | 455 | 459 | 459 | -1 (-0.22%) | 1,204,000 |
| 22 Apr 2005 | JPY | 462 | 465 | 460 | 460 | 460 | +1 (+0.22%) | 1,180,000 |
| 21 Apr 2005 | JPY | 454 | 459 | 450 | 459 | 459 | -1 (-0.22%) | 2,253,000 |
| 20 Apr 2005 | JPY | 465 | 465 | 456 | 460 | 460 | 0.0 (0.0%) | 2,549,000 |
| 19 Apr 2005 | JPY | 462 | 468 | 457 | 460 | 460 | +8 (+1.77%) | 3,609,000 |
| 18 Apr 2005 | JPY | 463 | 464 | 450 | 452 | 452 | -23 (-4.84%) | 4,300,000 |
| 15 Apr 2005 | JPY | 481 | 485 | 474 | 475 | 475 | -16 (-3.26%) | 2,598,000 |
| 14 Apr 2005 | JPY | 478 | 492 | 475 | 491 | 491 | +13 (+2.72%) | 6,648,000 |
| 13 Apr 2005 | JPY | 479 | 482 | 475 | 478 | 478 | +4 (+0.84%) | 3,201,000 |
| 12 Apr 2005 | JPY | 470 | 477 | 469 | 474 | 474 | +4 (+0.85%) | 2,186,000 |
| 11 Apr 2005 | JPY | 477 | 480 | 470 | 470 | 470 | -10 (-2.08%) | 1,804,000 |
| 8 Apr 2005 | JPY | 475 | 486 | 474 | 480 | 480 | +6 (+1.27%) | 3,545,000 |
| 7 Apr 2005 | JPY | 476 | 477 | 472 | 474 | 474 | -1 (-0.21%) | 1,440,000 |
| 6 Apr 2005 | JPY | 477 | 480 | 472 | 475 | 475 | -2 (-0.42%) | 1,713,000 |
| 5 Apr 2005 | JPY | 472 | 480 | 472 | 477 | 477 | +5 (+1.06%) | 904,000 |
| 4 Apr 2005 | JPY | 470 | 474 | 469 | 472 | 472 | -1 (-0.21%) | 1,507,000 |
| 1 Apr 2005 | JPY | 469 | 476 | 462 | 473 | 473 | +3 (+0.64%) | 3,144,000 |
| 31 Mar 2005 | JPY | 462 | 470 | 462 | 470 | 470 | +5 (+1.08%) | 1,451,000 |
| 30 Mar 2005 | JPY | 468 | 469 | 461 | 465 | 465 | -5 (-1.06%) | 1,981,000 |
| 29 Mar 2005 | JPY | 475 | 480 | 468 | 470 | 470 | -10 (-2.08%) | 1,787,000 |
| 28 Mar 2005 | JPY | 475 | 482 | 473 | 480 | 480 | +5 (+1.05%) | 1,038,000 |
| 25 Mar 2005 | JPY | 478 | 478 | 474 | 475 | 475 | -1 (-0.21%) | 1,648,000 |
| 24 Mar 2005 | JPY | 484 | 485 | 475 | 476 | 476 | -8 (-1.65%) | 2,243,000 |
| 23 Mar 2005 | JPY | 488 | 488 | 481 | 484 | 484 | -3 (-0.62%) | 2,151,000 |
| 22 Mar 2005 | JPY | 496 | 496 | 486 | 487 | 487 | -7 (-1.42%) | 2,011,000 |
| 18 Mar 2005 | JPY | 490 | 497 | 489 | 494 | 494 | +4 (+0.82%) | 1,209,000 |
