| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | JPY | 614 | 622 | 614 | 622 | 622 | +12 (+1.97%) | 8,000 |
| 16 Mar 2005 | JPY | 598 | 610 | 593 | 610 | 610 | +10 (+1.67%) | 8,000 |
| 15 Mar 2005 | JPY | 600 | 600 | 600 | 600 | 600 | +2 (+0.33%) | 2,000 |
| 14 Mar 2005 | JPY | 595 | 600 | 595 | 598 | 598 | +9 (+1.53%) | 4,000 |
| 11 Mar 2005 | JPY | 585 | 591 | 585 | 589 | 589 | +4 (+0.68%) | 8,000 |
| 10 Mar 2005 | JPY | 585 | 590 | 585 | 585 | 585 | 0.0 (0.0%) | 9,000 |
| 9 Mar 2005 | JPY | 578 | 585 | 578 | 585 | 585 | +10 (+1.74%) | 10,000 |
| 8 Mar 2005 | JPY | 580 | 582 | 574 | 575 | 575 | -5 (-0.86%) | 19,000 |
| 7 Mar 2005 | JPY | 584 | 588 | 580 | 580 | 580 | -8 (-1.36%) | 38,000 |
| 4 Mar 2005 | JPY | 591 | 591 | 588 | 588 | 588 | -3 (-0.51%) | 5,000 |
| 3 Mar 2005 | JPY | 585 | 591 | 585 | 591 | 591 | +5 (+0.85%) | 20,000 |
| 2 Mar 2005 | JPY | 580 | 586 | 580 | 586 | 586 | +19 (+3.35%) | 12,000 |
| 1 Mar 2005 | JPY | 567 | 580 | 567 | 567 | 567 | -8 (-1.39%) | 0 |
| 28 Feb 2005 | JPY | 575 | 575 | 575 | 575 | 575 | -5 (-0.86%) | 2,000 |
| 25 Feb 2005 | JPY | 579 | 580 | 570 | 580 | 580 | +15 (+2.65%) | 12,000 |
| 24 Feb 2005 | JPY | 552 | 567 | 552 | 565 | 565 | +13 (+2.36%) | 16,000 |
| 23 Feb 2005 | JPY | 551 | 552 | 551 | 552 | 552 | -7 (-1.25%) | 2,000 |
| 22 Feb 2005 | JPY | 557 | 560 | 550 | 559 | 559 | +9 (+1.64%) | 7,000 |
| 21 Feb 2005 | JPY | 550 | 550 | 548 | 550 | 550 | 0.0 (0.0%) | 3,000 |
| 18 Feb 2005 | JPY | 550 | 550 | 550 | 550 | 550 | -5 (-0.90%) | 2,000 |
| 17 Feb 2005 | JPY | 550 | 555 | 541 | 555 | 555 | +4 (+0.73%) | 9,000 |
| 16 Feb 2005 | JPY | 555 | 555 | 547 | 551 | 551 | -9 (-1.61%) | 12,000 |
| 15 Feb 2005 | JPY | 560 | 560 | 560 | 560 | 560 | 0.0 (0.0%) | 1,000 |
| 14 Feb 2005 | JPY | 555 | 560 | 555 | 560 | 560 | 0.0 (0.0%) | 4,000 |
| 11 Feb 2005 | JPY | 560 | 560 | 560 | 560 | 560 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 559 | 560 | 554 | 560 | 560 | +11 (+2.00%) | 6,000 |
| 9 Feb 2005 | JPY | 549 | 549 | 549 | 549 | 549 | 0.0 (0.0%) | 1,000 |
| 8 Feb 2005 | JPY | 549 | 559 | 549 | 549 | 549 | -1 (-0.18%) | 0 |
| 7 Feb 2005 | JPY | 560 | 560 | 549 | 550 | 550 | -10 (-1.79%) | 21,000 |
| 4 Feb 2005 | JPY | 560 | 560 | 560 | 560 | 560 | +3 (+0.54%) | 2,000 |
