| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | JPY | 693 | 709 | 666 | 709 | 709 | +6 (+0.85%) | 160,000 |
| 20 Apr 2005 | JPY | 707 | 707 | 690 | 703 | 703 | -7 (-0.99%) | 48,000 |
| 19 Apr 2005 | JPY | 709 | 710 | 700 | 710 | 710 | -9 (-1.25%) | 41,000 |
| 18 Apr 2005 | JPY | 733 | 733 | 710 | 719 | 719 | -24 (-3.23%) | 45,000 |
| 15 Apr 2005 | JPY | 729 | 743 | 729 | 743 | 743 | +4 (+0.54%) | 10,000 |
| 14 Apr 2005 | JPY | 738 | 740 | 720 | 739 | 739 | -1 (-0.14%) | 121,000 |
| 13 Apr 2005 | JPY | 746 | 746 | 732 | 740 | 740 | -9 (-1.20%) | 53,000 |
| 12 Apr 2005 | JPY | 748 | 750 | 738 | 749 | 749 | -5 (-0.66%) | 135,000 |
| 11 Apr 2005 | JPY | 740 | 759 | 739 | 754 | 754 | -11 (-1.44%) | 67,000 |
| 8 Apr 2005 | JPY | 769 | 769 | 749 | 765 | 765 | -8 (-1.03%) | 126,000 |
| 7 Apr 2005 | JPY | 769 | 773 | 759 | 773 | 773 | -1 (-0.13%) | 55,000 |
| 6 Apr 2005 | JPY | 782 | 783 | 754 | 774 | 774 | -11 (-1.40%) | 35,000 |
| 5 Apr 2005 | JPY | 788 | 788 | 774 | 785 | 785 | -4 (-0.51%) | 29,000 |
| 4 Apr 2005 | JPY | 776 | 793 | 776 | 789 | 789 | +12 (+1.54%) | 114,000 |
| 1 Apr 2005 | JPY | 780 | 785 | 760 | 777 | 777 | -13 (-1.65%) | 133,000 |
| 31 Mar 2005 | JPY | 757 | 790 | 750 | 790 | 790 | +23 (+3.00%) | 67,000 |
| 30 Mar 2005 | JPY | 769 | 769 | 757 | 767 | 767 | -5 (-0.65%) | 18,000 |
| 29 Mar 2005 | JPY | 783 | 793 | 769 | 772 | 772 | -11 (-1.40%) | 53,000 |
| 28 Mar 2005 | JPY | 790 | 815 | 760 | 783 | 783 | -27 (-3.33%) | 110,000 |
| 25 Mar 2005 | JPY | 808 | 818 | 799 | 810 | 810 | 0.0 (0.0%) | 66,000 |
| 24 Mar 2005 | JPY | 799 | 822 | 799 | 810 | 810 | +1 (+0.12%) | 36,000 |
| 23 Mar 2005 | JPY | 815 | 815 | 805 | 809 | 809 | -10 (-1.22%) | 30,000 |
| 22 Mar 2005 | JPY | 811 | 823 | 800 | 819 | 819 | +8 (+0.99%) | 52,000 |
| 21 Mar 2005 | JPY | 811 | 811 | 811 | 811 | 811 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 786 | 811 | 772 | 811 | 811 | +17 (+2.14%) | 52,000 |
| 17 Mar 2005 | JPY | 796 | 796 | 780 | 794 | 794 | -4 (-0.50%) | 56,000 |
| 16 Mar 2005 | JPY | 750 | 803 | 750 | 798 | 798 | +48 (+6.40%) | 158,000 |
| 15 Mar 2005 | JPY | 717 | 750 | 717 | 750 | 750 | +13 (+1.76%) | 69,000 |
| 14 Mar 2005 | JPY | 705 | 744 | 701 | 737 | 737 | +37 (+5.29%) | 185,000 |
| 11 Mar 2005 | JPY | 678 | 707 | 660 | 700 | 700 | +12 (+1.74%) | 320,000 |
