| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Apr 2005 | JPY | 575 | 580 | 571 | 579 | 579 | +5 (+0.87%) | 883,000 |
| 26 Apr 2005 | JPY | 570 | 578 | 565 | 574 | 574 | +12 (+2.14%) | 881,000 |
| 25 Apr 2005 | JPY | 571 | 574 | 561 | 562 | 562 | -13 (-2.26%) | 1,110,000 |
| 22 Apr 2005 | JPY | 581 | 584 | 574 | 575 | 575 | +5 (+0.88%) | 1,101,000 |
| 21 Apr 2005 | JPY | 566 | 572 | 559 | 570 | 570 | -9 (-1.55%) | 1,835,000 |
| 20 Apr 2005 | JPY | 584 | 587 | 576 | 579 | 579 | +5 (+0.87%) | 1,087,000 |
| 19 Apr 2005 | JPY | 570 | 577 | 562 | 574 | 574 | +17 (+3.05%) | 1,324,000 |
| 18 Apr 2005 | JPY | 569 | 573 | 553 | 557 | 557 | -32 (-5.43%) | 2,568,000 |
| 15 Apr 2005 | JPY | 597 | 597 | 584 | 589 | 589 | -12 (-2.00%) | 1,633,000 |
| 14 Apr 2005 | JPY | 607 | 607 | 596 | 601 | 601 | -8 (-1.31%) | 1,296,000 |
| 13 Apr 2005 | JPY | 607 | 611 | 603 | 609 | 609 | +6 (+1.00%) | 1,131,000 |
| 12 Apr 2005 | JPY | 610 | 612 | 602 | 603 | 603 | -4 (-0.66%) | 1,429,000 |
| 11 Apr 2005 | JPY | 612 | 612 | 603 | 607 | 607 | -8 (-1.30%) | 927,000 |
| 8 Apr 2005 | JPY | 616 | 616 | 609 | 615 | 615 | +2 (+0.33%) | 1,630,000 |
| 7 Apr 2005 | JPY | 616 | 617 | 605 | 613 | 613 | -1 (-0.16%) | 1,590,000 |
| 6 Apr 2005 | JPY | 619 | 619 | 607 | 614 | 614 | 0.0 (0.0%) | 1,513,000 |
| 5 Apr 2005 | JPY | 599 | 615 | 595 | 614 | 614 | +24 (+4.07%) | 3,442,000 |
| 4 Apr 2005 | JPY | 588 | 592 | 580 | 590 | 590 | +4 (+0.68%) | 1,280,000 |
| 1 Apr 2005 | JPY | 585 | 587 | 578 | 586 | 586 | +11 (+1.91%) | 1,201,000 |
| 31 Mar 2005 | JPY | 573 | 576 | 570 | 575 | 575 | +8 (+1.41%) | 1,018,000 |
| 30 Mar 2005 | JPY | 573 | 575 | 563 | 567 | 567 | -13 (-2.24%) | 1,998,000 |
| 29 Mar 2005 | JPY | 581 | 587 | 576 | 580 | 580 | +9 (+1.58%) | 1,777,000 |
| 28 Mar 2005 | JPY | 582 | 593 | 567 | 571 | 571 | -17 (-2.89%) | 4,336,000 |
| 25 Mar 2005 | JPY | 596 | 597 | 578 | 588 | 588 | -7 (-1.18%) | 3,043,000 |
| 24 Mar 2005 | JPY | 601 | 605 | 594 | 595 | 595 | -5 (-0.83%) | 1,718,000 |
| 23 Mar 2005 | JPY | 610 | 610 | 593 | 600 | 600 | -12 (-1.96%) | 3,347,000 |
| 22 Mar 2005 | JPY | 623 | 624 | 611 | 612 | 612 | -9 (-1.45%) | 1,622,000 |
| 21 Mar 2005 | JPY | 621 | 621 | 621 | 621 | 621 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 617 | 624 | 616 | 621 | 621 | +6 (+0.98%) | 1,085,000 |
| 17 Mar 2005 | JPY | 612 | 615 | 608 | 615 | 615 | +4 (+0.65%) | 1,102,000 |
