| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | JPY | 883 | 900 | 870 | 870 | 870 | -13 (-1.47%) | 11,000 |
| 26 Apr 2005 | JPY | 889 | 900 | 880 | 883 | 883 | +8 (+0.91%) | 38,000 |
| 25 Apr 2005 | JPY | 845 | 875 | 845 | 875 | 875 | +20 (+2.34%) | 36,000 |
| 22 Apr 2005 | JPY | 848 | 855 | 848 | 855 | 855 | +28 (+3.39%) | 6,000 |
| 21 Apr 2005 | JPY | 815 | 836 | 815 | 827 | 827 | +2 (+0.24%) | 27,000 |
| 20 Apr 2005 | JPY | 808 | 825 | 808 | 825 | 825 | +18 (+2.23%) | 17,000 |
| 19 Apr 2005 | JPY | 804 | 815 | 802 | 807 | 807 | +7 (+0.88%) | 13,000 |
| 18 Apr 2005 | JPY | 830 | 830 | 799 | 800 | 800 | -35 (-4.19%) | 45,000 |
| 15 Apr 2005 | JPY | 820 | 835 | 818 | 835 | 835 | 0.0 (0.0%) | 14,000 |
| 14 Apr 2005 | JPY | 825 | 835 | 820 | 835 | 835 | 0.0 (0.0%) | 11,000 |
| 13 Apr 2005 | JPY | 835 | 841 | 835 | 835 | 835 | -20 (-2.34%) | 8,000 |
| 12 Apr 2005 | JPY | 846 | 855 | 846 | 855 | 855 | -11 (-1.27%) | 2,000 |
| 11 Apr 2005 | JPY | 870 | 871 | 866 | 866 | 866 | +6 (+0.70%) | 6,000 |
| 8 Apr 2005 | JPY | 860 | 860 | 860 | 860 | 860 | -10 (-1.15%) | 3,000 |
| 7 Apr 2005 | JPY | 841 | 870 | 841 | 870 | 870 | +9 (+1.05%) | 16,000 |
| 6 Apr 2005 | JPY | 861 | 861 | 861 | 861 | 861 | +1 (+0.12%) | 1,000 |
| 5 Apr 2005 | JPY | 859 | 860 | 855 | 860 | 860 | 0.0 (0.0%) | 13,000 |
| 4 Apr 2005 | JPY | 842 | 860 | 842 | 860 | 860 | -12 (-1.38%) | 10,000 |
| 1 Apr 2005 | JPY | 868 | 872 | 862 | 872 | 872 | 0.0 (0.0%) | 29,000 |
| 31 Mar 2005 | JPY | 869 | 872 | 869 | 872 | 872 | +2 (+0.23%) | 9,000 |
| 30 Mar 2005 | JPY | 851 | 879 | 831 | 870 | 870 | -1 (-0.11%) | 25,000 |
| 29 Mar 2005 | JPY | 905 | 905 | 865 | 871 | 871 | -34 (-3.76%) | 38,000 |
| 28 Mar 2005 | JPY | 905 | 905 | 905 | 905 | 905 | -5 (-0.55%) | 5,000 |
| 25 Mar 2005 | JPY | 909 | 910 | 905 | 910 | 910 | +5 (+0.55%) | 20,000 |
| 24 Mar 2005 | JPY | 899 | 915 | 891 | 905 | 905 | +35 (+4.02%) | 20,000 |
| 23 Mar 2005 | JPY | 914 | 915 | 870 | 870 | 870 | -45 (-4.92%) | 12,000 |
| 22 Mar 2005 | JPY | 910 | 915 | 905 | 915 | 915 | +5 (+0.55%) | 22,000 |
| 21 Mar 2005 | JPY | 910 | 910 | 910 | 910 | 910 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 880 | 910 | 875 | 910 | 910 | +15 (+1.68%) | 55,000 |
| 17 Mar 2005 | JPY | 891 | 903 | 862 | 895 | 895 | +4 (+0.45%) | 43,000 |
