| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2005 | JPY | 605 | 606 | 594 | 600 | 600 | -3 (-0.50%) | 1,087,000 |
| 11 Mar 2005 | JPY | 608 | 610 | 602 | 603 | 603 | +21 (+3.61%) | 2,649,000 |
| 10 Mar 2005 | JPY | 587 | 594 | 581 | 582 | 582 | -12 (-2.02%) | 825,000 |
| 9 Mar 2005 | JPY | 589 | 598 | 589 | 594 | 594 | +1 (+0.17%) | 563,000 |
| 8 Mar 2005 | JPY | 601 | 601 | 590 | 593 | 593 | -12 (-1.98%) | 1,589,000 |
| 7 Mar 2005 | JPY | 595 | 610 | 595 | 605 | 605 | +17 (+2.89%) | 3,129,000 |
| 4 Mar 2005 | JPY | 585 | 588 | 582 | 588 | 588 | +4 (+0.68%) | 526,000 |
| 3 Mar 2005 | JPY | 588 | 588 | 581 | 584 | 584 | 0.0 (0.0%) | 497,000 |
| 2 Mar 2005 | JPY | 589 | 591 | 583 | 584 | 584 | +1 (+0.17%) | 773,000 |
| 1 Mar 2005 | JPY | 579 | 584 | 575 | 583 | 583 | +5 (+0.87%) | 559,000 |
| 28 Feb 2005 | JPY | 580 | 584 | 575 | 578 | 578 | -1 (-0.17%) | 596,000 |
| 25 Feb 2005 | JPY | 580 | 584 | 575 | 579 | 579 | +4 (+0.70%) | 1,097,000 |
| 24 Feb 2005 | JPY | 561 | 576 | 561 | 575 | 575 | +18 (+3.23%) | 892,000 |
| 23 Feb 2005 | JPY | 551 | 557 | 550 | 557 | 557 | +4 (+0.72%) | 658,000 |
| 22 Feb 2005 | JPY | 559 | 559 | 553 | 553 | 553 | -4 (-0.72%) | 307,000 |
| 21 Feb 2005 | JPY | 560 | 560 | 553 | 557 | 557 | 0.0 (0.0%) | 535,000 |
| 18 Feb 2005 | JPY | 555 | 560 | 554 | 557 | 557 | +1 (+0.18%) | 702,000 |
| 17 Feb 2005 | JPY | 554 | 560 | 551 | 556 | 556 | +2 (+0.36%) | 671,000 |
| 16 Feb 2005 | JPY | 564 | 565 | 552 | 554 | 554 | -17 (-2.98%) | 1,470,000 |
| 15 Feb 2005 | JPY | 576 | 578 | 567 | 571 | 571 | -4 (-0.70%) | 719,000 |
| 14 Feb 2005 | JPY | 590 | 590 | 573 | 575 | 575 | -8 (-1.37%) | 1,110,000 |
| 11 Feb 2005 | JPY | 583 | 583 | 583 | 583 | 583 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 584 | 585 | 581 | 583 | 583 | +2 (+0.34%) | 417,000 |
| 9 Feb 2005 | JPY | 583 | 583 | 580 | 581 | 581 | -3 (-0.51%) | 252,000 |
| 8 Feb 2005 | JPY | 585 | 586 | 579 | 584 | 584 | -2 (-0.34%) | 426,000 |
| 7 Feb 2005 | JPY | 585 | 591 | 585 | 586 | 586 | +5 (+0.86%) | 263,000 |
| 4 Feb 2005 | JPY | 588 | 590 | 579 | 581 | 581 | -7 (-1.19%) | 321,000 |
| 3 Feb 2005 | JPY | 590 | 594 | 587 | 588 | 588 | -2 (-0.34%) | 570,000 |
| 2 Feb 2005 | JPY | 594 | 595 | 590 | 590 | 590 | -1 (-0.17%) | 443,000 |
| 1 Feb 2005 | JPY | 593 | 594 | 588 | 591 | 591 | +2 (+0.34%) | 450,000 |
