| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 May 2005 | JPY | 839 | 844 | 839 | 844 | 844 | +5 (+0.60%) | 10,000 |
| 29 Apr 2005 | JPY | 839 | 839 | 839 | 839 | 839 | 0.0 (0.0%) | 0 |
| 28 Apr 2005 | JPY | 830 | 839 | 830 | 839 | 839 | +9 (+1.08%) | 36,000 |
| 27 Apr 2005 | JPY | 823 | 830 | 810 | 830 | 830 | -3 (-0.36%) | 24,000 |
| 26 Apr 2005 | JPY | 825 | 846 | 825 | 833 | 833 | +8 (+0.97%) | 85,000 |
| 25 Apr 2005 | JPY | 774 | 833 | 774 | 825 | 825 | +47 (+6.04%) | 113,000 |
| 22 Apr 2005 | JPY | 778 | 783 | 771 | 778 | 778 | -1 (-0.13%) | 141,000 |
| 21 Apr 2005 | JPY | 775 | 779 | 770 | 779 | 779 | +3 (+0.39%) | 18,000 |
| 20 Apr 2005 | JPY | 786 | 786 | 775 | 776 | 776 | -10 (-1.27%) | 10,000 |
| 19 Apr 2005 | JPY | 770 | 788 | 767 | 786 | 786 | +23 (+3.01%) | 6,000 |
| 18 Apr 2005 | JPY | 790 | 790 | 760 | 763 | 763 | -30 (-3.78%) | 17,000 |
| 15 Apr 2005 | JPY | 793 | 793 | 793 | 793 | 793 | 0.0 (0.0%) | 1,000 |
| 14 Apr 2005 | JPY | 793 | 793 | 793 | 793 | 793 | 0.0 (0.0%) | 4,000 |
| 13 Apr 2005 | JPY | 790 | 795 | 785 | 793 | 793 | +3 (+0.38%) | 17,000 |
| 12 Apr 2005 | JPY | 798 | 798 | 790 | 790 | 790 | -8 (-1.00%) | 15,000 |
| 11 Apr 2005 | JPY | 804 | 804 | 798 | 798 | 798 | -5 (-0.62%) | 8,000 |
| 8 Apr 2005 | JPY | 800 | 803 | 800 | 803 | 803 | +3 (+0.38%) | 6,000 |
| 7 Apr 2005 | JPY | 796 | 800 | 796 | 800 | 800 | +4 (+0.50%) | 17,000 |
| 6 Apr 2005 | JPY | 799 | 799 | 796 | 796 | 796 | -3 (-0.38%) | 6,000 |
| 5 Apr 2005 | JPY | 797 | 800 | 797 | 799 | 799 | +2 (+0.25%) | 31,000 |
| 4 Apr 2005 | JPY | 797 | 800 | 797 | 797 | 797 | -3 (-0.38%) | 9,000 |
| 1 Apr 2005 | JPY | 795 | 800 | 795 | 800 | 800 | +5 (+0.63%) | 23,000 |
| 31 Mar 2005 | JPY | 798 | 799 | 795 | 795 | 795 | +5 (+0.63%) | 11,000 |
| 30 Mar 2005 | JPY | 794 | 794 | 785 | 790 | 790 | 0.0 (0.0%) | 22,000 |
| 29 Mar 2005 | JPY | 786 | 790 | 780 | 790 | 790 | +18 (+2.33%) | 43,000 |
| 28 Mar 2005 | JPY | 756 | 772 | 756 | 772 | 772 | +22 (+2.93%) | 16,000 |
| 25 Mar 2005 | JPY | 750 | 750 | 730 | 750 | 750 | -20 (-2.60%) | 12,000 |
| 24 Mar 2005 | JPY | 745 | 770 | 740 | 770 | 770 | +25 (+3.36%) | 36,000 |
| 23 Mar 2005 | JPY | 754 | 754 | 743 | 745 | 745 | +15 (+2.05%) | 13,000 |
| 22 Mar 2005 | JPY | 723 | 730 | 723 | 730 | 730 | +8 (+1.11%) | 19,000 |
