| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | JPY | 834 | 834 | 824 | 824 | 824 | 0.0 (0.0%) | 156,000 |
| 27 Apr 2005 | JPY | 826 | 826 | 820 | 824 | 824 | -7 (-0.84%) | 117,000 |
| 26 Apr 2005 | JPY | 828 | 833 | 827 | 831 | 831 | -2 (-0.24%) | 102,000 |
| 25 Apr 2005 | JPY | 839 | 839 | 831 | 833 | 833 | -7 (-0.83%) | 132,000 |
| 22 Apr 2005 | JPY | 839 | 840 | 832 | 840 | 840 | +21 (+2.56%) | 288,000 |
| 21 Apr 2005 | JPY | 795 | 819 | 791 | 819 | 819 | +8 (+0.99%) | 219,000 |
| 20 Apr 2005 | JPY | 819 | 825 | 811 | 811 | 811 | -10 (-1.22%) | 262,000 |
| 19 Apr 2005 | JPY | 797 | 822 | 795 | 821 | 821 | +24 (+3.01%) | 189,000 |
| 18 Apr 2005 | JPY | 799 | 807 | 787 | 797 | 797 | -22 (-2.69%) | 318,000 |
| 15 Apr 2005 | JPY | 841 | 841 | 819 | 819 | 819 | -24 (-2.85%) | 287,000 |
| 14 Apr 2005 | JPY | 830 | 849 | 830 | 843 | 843 | +9 (+1.08%) | 244,000 |
| 13 Apr 2005 | JPY | 848 | 848 | 831 | 834 | 834 | -5 (-0.60%) | 159,000 |
| 12 Apr 2005 | JPY | 847 | 850 | 837 | 839 | 839 | -18 (-2.10%) | 145,000 |
| 11 Apr 2005 | JPY | 860 | 860 | 852 | 857 | 857 | 0.0 (0.0%) | 210,000 |
| 8 Apr 2005 | JPY | 840 | 857 | 840 | 857 | 857 | +13 (+1.54%) | 301,000 |
| 7 Apr 2005 | JPY | 849 | 851 | 838 | 844 | 844 | -6 (-0.71%) | 311,000 |
| 6 Apr 2005 | JPY | 848 | 851 | 841 | 850 | 850 | +1 (+0.12%) | 266,000 |
| 5 Apr 2005 | JPY | 837 | 849 | 837 | 849 | 849 | +8 (+0.95%) | 274,000 |
| 4 Apr 2005 | JPY | 838 | 845 | 838 | 841 | 841 | -3 (-0.36%) | 91,000 |
| 1 Apr 2005 | JPY | 845 | 848 | 836 | 844 | 844 | +6 (+0.72%) | 338,000 |
| 31 Mar 2005 | JPY | 825 | 839 | 819 | 838 | 838 | +23 (+2.82%) | 284,000 |
| 30 Mar 2005 | JPY | 829 | 830 | 813 | 815 | 815 | -13 (-1.57%) | 206,000 |
| 29 Mar 2005 | JPY | 838 | 844 | 827 | 828 | 828 | -10 (-1.19%) | 234,000 |
| 28 Mar 2005 | JPY | 850 | 850 | 830 | 838 | 838 | -4 (-0.48%) | 262,000 |
| 25 Mar 2005 | JPY | 840 | 846 | 835 | 842 | 842 | +16 (+1.94%) | 384,000 |
| 24 Mar 2005 | JPY | 843 | 845 | 826 | 826 | 826 | -15 (-1.78%) | 357,000 |
| 23 Mar 2005 | JPY | 857 | 858 | 838 | 841 | 841 | -16 (-1.87%) | 474,000 |
| 22 Mar 2005 | JPY | 856 | 863 | 855 | 857 | 857 | +10 (+1.18%) | 761,000 |
| 21 Mar 2005 | JPY | 847 | 847 | 847 | 847 | 847 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 833 | 855 | 830 | 847 | 847 | +19 (+2.29%) | 727,000 |
