| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | JPY | 1,006 | 1,018 | 995 | 1,015 | 1,015 | +8 (+0.79%) | 616,000 |
| 4 Mar 2005 | JPY | 986 | 1,018 | 980 | 1,007 | 1,007 | +21 (+2.13%) | 1,329,000 |
| 3 Mar 2005 | JPY | 990 | 990 | 974 | 986 | 986 | -5 (-0.50%) | 453,000 |
| 2 Mar 2005 | JPY | 986 | 998 | 983 | 991 | 991 | +13 (+1.33%) | 581,000 |
| 1 Mar 2005 | JPY | 960 | 985 | 960 | 978 | 978 | +19 (+1.98%) | 923,000 |
| 28 Feb 2005 | JPY | 941 | 963 | 925 | 959 | 959 | +36 (+3.90%) | 793,000 |
| 25 Feb 2005 | JPY | 915 | 931 | 913 | 923 | 923 | +10 (+1.10%) | 261,000 |
| 24 Feb 2005 | JPY | 918 | 918 | 908 | 913 | 913 | -4 (-0.44%) | 219,000 |
| 23 Feb 2005 | JPY | 901 | 920 | 901 | 917 | 917 | -4 (-0.43%) | 253,000 |
| 22 Feb 2005 | JPY | 940 | 940 | 921 | 921 | 921 | -21 (-2.23%) | 290,000 |
| 21 Feb 2005 | JPY | 946 | 946 | 937 | 942 | 942 | +5 (+0.53%) | 446,000 |
| 18 Feb 2005 | JPY | 924 | 940 | 919 | 937 | 937 | +14 (+1.52%) | 342,000 |
| 17 Feb 2005 | JPY | 917 | 931 | 915 | 923 | 923 | +9 (+0.98%) | 367,000 |
| 16 Feb 2005 | JPY | 924 | 930 | 910 | 914 | 914 | -16 (-1.72%) | 505,000 |
| 15 Feb 2005 | JPY | 934 | 937 | 927 | 930 | 930 | 0.0 (0.0%) | 275,000 |
| 14 Feb 2005 | JPY | 930 | 938 | 930 | 930 | 930 | +2 (+0.22%) | 334,000 |
| 11 Feb 2005 | JPY | 928 | 928 | 928 | 928 | 928 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 926 | 935 | 925 | 928 | 928 | -2 (-0.22%) | 265,000 |
| 9 Feb 2005 | JPY | 935 | 939 | 925 | 930 | 930 | -3 (-0.32%) | 299,000 |
| 8 Feb 2005 | JPY | 947 | 947 | 929 | 933 | 933 | -16 (-1.69%) | 625,000 |
| 7 Feb 2005 | JPY | 960 | 960 | 945 | 949 | 949 | -1 (-0.11%) | 428,000 |
| 4 Feb 2005 | JPY | 959 | 959 | 946 | 950 | 950 | -11 (-1.14%) | 294,000 |
| 3 Feb 2005 | JPY | 967 | 967 | 947 | 961 | 961 | -5 (-0.52%) | 221,000 |
| 2 Feb 2005 | JPY | 977 | 979 | 961 | 966 | 966 | +2 (+0.21%) | 406,000 |
| 1 Feb 2005 | JPY | 980 | 981 | 956 | 964 | 964 | -17 (-1.73%) | 889,000 |
| 31 Jan 2005 | JPY | 946 | 983 | 936 | 981 | 981 | +34 (+3.59%) | 673,000 |
| 28 Jan 2005 | JPY | 933 | 950 | 925 | 947 | 947 | +19 (+2.05%) | 721,000 |
| 27 Jan 2005 | JPY | 946 | 946 | 918 | 928 | 928 | -18 (-1.90%) | 936,000 |
| 26 Jan 2005 | JPY | 918 | 948 | 917 | 946 | 946 | +47 (+5.23%) | 944,000 |
| 25 Jan 2005 | JPY | 908 | 908 | 897 | 899 | 899 | -10 (-1.10%) | 318,000 |
