| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | JPY | 802 | 810 | 796 | 800 | 800 | +28 (+3.63%) | 32,000 |
| 22 Apr 2005 | JPY | 778 | 789 | 772 | 772 | 772 | +4 (+0.52%) | 41,000 |
| 21 Apr 2005 | JPY | 753 | 780 | 753 | 768 | 768 | -25 (-3.15%) | 63,000 |
| 20 Apr 2005 | JPY | 793 | 802 | 793 | 793 | 793 | -4 (-0.50%) | 51,000 |
| 19 Apr 2005 | JPY | 781 | 797 | 780 | 797 | 797 | +21 (+2.71%) | 20,000 |
| 18 Apr 2005 | JPY | 815 | 815 | 775 | 776 | 776 | -60 (-7.18%) | 84,000 |
| 15 Apr 2005 | JPY | 854 | 854 | 829 | 836 | 836 | -23 (-2.68%) | 24,000 |
| 14 Apr 2005 | JPY | 875 | 875 | 830 | 859 | 859 | -24 (-2.72%) | 39,000 |
| 13 Apr 2005 | JPY | 870 | 883 | 870 | 883 | 883 | +12 (+1.38%) | 35,000 |
| 12 Apr 2005 | JPY | 883 | 883 | 866 | 871 | 871 | -12 (-1.36%) | 37,000 |
| 11 Apr 2005 | JPY | 885 | 885 | 874 | 883 | 883 | -2 (-0.23%) | 18,000 |
| 8 Apr 2005 | JPY | 888 | 888 | 876 | 885 | 885 | -3 (-0.34%) | 32,000 |
| 7 Apr 2005 | JPY | 890 | 890 | 883 | 888 | 888 | +3 (+0.34%) | 21,000 |
| 6 Apr 2005 | JPY | 893 | 893 | 881 | 885 | 885 | -7 (-0.78%) | 38,000 |
| 5 Apr 2005 | JPY | 878 | 892 | 870 | 892 | 892 | +19 (+2.18%) | 15,000 |
| 4 Apr 2005 | JPY | 864 | 877 | 864 | 873 | 873 | -11 (-1.24%) | 15,000 |
| 1 Apr 2005 | JPY | 869 | 884 | 869 | 884 | 884 | +11 (+1.26%) | 7,000 |
| 31 Mar 2005 | JPY | 857 | 877 | 857 | 873 | 873 | +12 (+1.39%) | 19,000 |
| 30 Mar 2005 | JPY | 886 | 886 | 861 | 861 | 861 | -15 (-1.71%) | 12,000 |
| 29 Mar 2005 | JPY | 887 | 887 | 870 | 876 | 876 | -1 (-0.11%) | 20,000 |
| 28 Mar 2005 | JPY | 854 | 877 | 854 | 877 | 877 | +2 (+0.23%) | 5,000 |
| 25 Mar 2005 | JPY | 876 | 876 | 865 | 875 | 875 | -2 (-0.23%) | 40,000 |
| 24 Mar 2005 | JPY | 870 | 887 | 870 | 877 | 877 | -3 (-0.34%) | 29,000 |
| 23 Mar 2005 | JPY | 900 | 900 | 873 | 880 | 880 | -13 (-1.46%) | 46,000 |
| 22 Mar 2005 | JPY | 862 | 899 | 862 | 893 | 893 | +31 (+3.60%) | 36,000 |
| 21 Mar 2005 | JPY | 862 | 862 | 862 | 862 | 862 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 859 | 874 | 859 | 862 | 862 | +4 (+0.47%) | 27,000 |
| 17 Mar 2005 | JPY | 854 | 866 | 844 | 858 | 858 | -6 (-0.69%) | 43,000 |
| 16 Mar 2005 | JPY | 882 | 883 | 864 | 864 | 864 | -28 (-3.14%) | 19,000 |
| 15 Mar 2005 | JPY | 899 | 900 | 891 | 892 | 892 | -6 (-0.67%) | 30,000 |
