| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Apr 2005 | JPY | 712 | 712 | 701 | 701 | 701 | -14 (-1.96%) | 42,500 |
| 20 Apr 2005 | JPY | 719 | 719 | 712 | 715 | 715 | +4 (+0.56%) | 16,900 |
| 19 Apr 2005 | JPY | 690 | 714 | 688 | 711 | 711 | +24 (+3.49%) | 30,500 |
| 18 Apr 2005 | JPY | 700 | 710 | 666 | 687 | 687 | -33 (-4.58%) | 47,600 |
| 15 Apr 2005 | JPY | 728 | 728 | 715 | 720 | 720 | -10 (-1.37%) | 25,400 |
| 14 Apr 2005 | JPY | 740 | 742 | 727 | 730 | 730 | -10 (-1.35%) | 26,500 |
| 13 Apr 2005 | JPY | 749 | 750 | 738 | 740 | 740 | -8 (-1.07%) | 26,800 |
| 12 Apr 2005 | JPY | 760 | 760 | 748 | 748 | 748 | -9 (-1.19%) | 20,100 |
| 11 Apr 2005 | JPY | 765 | 767 | 752 | 757 | 757 | -9 (-1.17%) | 30,800 |
| 8 Apr 2005 | JPY | 765 | 770 | 761 | 766 | 766 | +7 (+0.92%) | 45,600 |
| 7 Apr 2005 | JPY | 751 | 760 | 751 | 759 | 759 | +8 (+1.07%) | 37,000 |
| 6 Apr 2005 | JPY | 751 | 752 | 750 | 751 | 751 | 0.0 (0.0%) | 17,000 |
| 5 Apr 2005 | JPY | 752 | 752 | 746 | 751 | 751 | -2 (-0.27%) | 24,800 |
| 4 Apr 2005 | JPY | 754 | 754 | 747 | 753 | 753 | 0.0 (0.0%) | 19,000 |
| 1 Apr 2005 | JPY | 751 | 754 | 744 | 753 | 753 | -1 (-0.13%) | 40,600 |
| 31 Mar 2005 | JPY | 742 | 754 | 742 | 754 | 754 | +13 (+1.75%) | 35,000 |
| 30 Mar 2005 | JPY | 740 | 744 | 737 | 741 | 741 | -6 (-0.80%) | 33,600 |
| 29 Mar 2005 | JPY | 756 | 757 | 745 | 747 | 747 | -10 (-1.32%) | 38,400 |
| 28 Mar 2005 | JPY | 767 | 767 | 755 | 757 | 757 | -13 (-1.69%) | 30,600 |
| 25 Mar 2005 | JPY | 774 | 774 | 760 | 770 | 770 | +5 (+0.65%) | 59,500 |
| 24 Mar 2005 | JPY | 764 | 774 | 763 | 765 | 765 | +10 (+1.32%) | 84,800 |
| 23 Mar 2005 | JPY | 752 | 758 | 749 | 755 | 755 | +6 (+0.80%) | 92,600 |
| 22 Mar 2005 | JPY | 755 | 755 | 748 | 749 | 749 | +4 (+0.54%) | 54,300 |
| 21 Mar 2005 | JPY | 745 | 745 | 745 | 745 | 745 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 746 | 748 | 743 | 745 | 745 | +3 (+0.40%) | 61,000 |
| 17 Mar 2005 | JPY | 743 | 745 | 741 | 742 | 742 | -1 (-0.13%) | 46,300 |
| 16 Mar 2005 | JPY | 742 | 750 | 741 | 743 | 743 | 0.0 (0.0%) | 44,800 |
| 15 Mar 2005 | JPY | 744 | 744 | 741 | 743 | 743 | +1 (+0.13%) | 23,300 |
| 14 Mar 2005 | JPY | 742 | 754 | 742 | 742 | 742 | -3 (-0.40%) | 37,400 |
| 11 Mar 2005 | JPY | 746 | 748 | 744 | 745 | 745 | -1 (-0.13%) | 56,600 |
