| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Apr 2005 | JPY | 539 | 539 | 531 | 534 | 534 | -7 (-1.29%) | 153,000 |
| 22 Apr 2005 | JPY | 549 | 549 | 535 | 541 | 541 | +10 (+1.88%) | 325,000 |
| 21 Apr 2005 | JPY | 522 | 535 | 518 | 531 | 531 | -11 (-2.03%) | 268,000 |
| 20 Apr 2005 | JPY | 548 | 548 | 540 | 542 | 542 | +10 (+1.88%) | 364,000 |
| 19 Apr 2005 | JPY | 518 | 537 | 518 | 532 | 532 | +24 (+4.72%) | 612,000 |
| 18 Apr 2005 | JPY | 531 | 534 | 508 | 508 | 508 | -42 (-7.64%) | 1,036,000 |
| 15 Apr 2005 | JPY | 560 | 560 | 548 | 550 | 550 | -15 (-2.65%) | 555,000 |
| 14 Apr 2005 | JPY | 563 | 567 | 563 | 565 | 565 | -13 (-2.25%) | 285,000 |
| 13 Apr 2005 | JPY | 569 | 578 | 565 | 578 | 578 | +15 (+2.66%) | 349,000 |
| 12 Apr 2005 | JPY | 567 | 568 | 562 | 563 | 563 | -10 (-1.75%) | 271,000 |
| 11 Apr 2005 | JPY | 575 | 582 | 573 | 573 | 573 | -9 (-1.55%) | 177,000 |
| 8 Apr 2005 | JPY | 575 | 587 | 572 | 582 | 582 | +2 (+0.34%) | 367,000 |
| 7 Apr 2005 | JPY | 580 | 584 | 577 | 580 | 580 | -3 (-0.51%) | 256,000 |
| 6 Apr 2005 | JPY | 581 | 584 | 580 | 583 | 583 | +4 (+0.69%) | 207,000 |
| 5 Apr 2005 | JPY | 578 | 583 | 570 | 579 | 579 | +8 (+1.40%) | 319,000 |
| 4 Apr 2005 | JPY | 564 | 575 | 564 | 571 | 571 | +3 (+0.53%) | 190,000 |
| 1 Apr 2005 | JPY | 560 | 575 | 560 | 568 | 568 | -5 (-0.87%) | 471,000 |
| 31 Mar 2005 | JPY | 565 | 573 | 560 | 573 | 573 | +15 (+2.69%) | 312,000 |
| 30 Mar 2005 | JPY | 568 | 568 | 555 | 558 | 558 | -11 (-1.93%) | 477,000 |
| 29 Mar 2005 | JPY | 577 | 580 | 566 | 569 | 569 | -14 (-2.40%) | 334,000 |
| 28 Mar 2005 | JPY | 583 | 585 | 578 | 583 | 583 | 0.0 (0.0%) | 156,000 |
| 25 Mar 2005 | JPY | 586 | 586 | 579 | 583 | 583 | -4 (-0.68%) | 703,000 |
| 24 Mar 2005 | JPY | 595 | 597 | 585 | 587 | 587 | -7 (-1.18%) | 437,000 |
| 23 Mar 2005 | JPY | 599 | 599 | 591 | 594 | 594 | -4 (-0.67%) | 509,000 |
| 22 Mar 2005 | JPY | 596 | 602 | 593 | 598 | 598 | +3 (+0.50%) | 891,000 |
| 21 Mar 2005 | JPY | 595 | 595 | 595 | 595 | 595 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 588 | 601 | 588 | 595 | 595 | +8 (+1.36%) | 855,000 |
| 17 Mar 2005 | JPY | 589 | 590 | 583 | 587 | 587 | -5 (-0.84%) | 565,000 |
| 16 Mar 2005 | JPY | 599 | 600 | 590 | 592 | 592 | -6 (-1.00%) | 787,000 |
| 15 Mar 2005 | JPY | 599 | 602 | 595 | 598 | 598 | -2 (-0.33%) | 630,000 |
