| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | JPY | 645 | 655 | 644 | 650 | 650 | +7 (+1.09%) | 27,000 |
| 21 Apr 2005 | JPY | 659 | 659 | 630 | 643 | 643 | -18 (-2.72%) | 30,000 |
| 20 Apr 2005 | JPY | 663 | 670 | 660 | 661 | 661 | +1 (+0.15%) | 32,000 |
| 19 Apr 2005 | JPY | 659 | 680 | 656 | 660 | 660 | +4 (+0.61%) | 64,000 |
| 18 Apr 2005 | JPY | 665 | 665 | 650 | 656 | 656 | -12 (-1.80%) | 104,000 |
| 15 Apr 2005 | JPY | 669 | 670 | 650 | 668 | 668 | -1 (-0.15%) | 74,000 |
| 14 Apr 2005 | JPY | 678 | 679 | 662 | 669 | 669 | -9 (-1.33%) | 27,000 |
| 13 Apr 2005 | JPY | 683 | 686 | 662 | 678 | 678 | -5 (-0.73%) | 57,000 |
| 12 Apr 2005 | JPY | 699 | 699 | 683 | 683 | 683 | -16 (-2.29%) | 22,000 |
| 11 Apr 2005 | JPY | 698 | 701 | 698 | 699 | 699 | 0.0 (0.0%) | 48,000 |
| 8 Apr 2005 | JPY | 695 | 700 | 692 | 699 | 699 | +7 (+1.01%) | 48,000 |
| 7 Apr 2005 | JPY | 680 | 695 | 680 | 692 | 692 | +20 (+2.98%) | 89,000 |
| 6 Apr 2005 | JPY | 656 | 673 | 656 | 672 | 672 | +22 (+3.38%) | 37,000 |
| 5 Apr 2005 | JPY | 654 | 657 | 649 | 650 | 650 | -12 (-1.81%) | 34,000 |
| 4 Apr 2005 | JPY | 650 | 676 | 647 | 662 | 662 | +3 (+0.46%) | 49,000 |
| 1 Apr 2005 | JPY | 657 | 663 | 652 | 659 | 659 | -8 (-1.20%) | 32,000 |
| 31 Mar 2005 | JPY | 650 | 667 | 648 | 667 | 667 | +7 (+1.06%) | 48,000 |
| 30 Mar 2005 | JPY | 665 | 666 | 654 | 660 | 660 | -11 (-1.64%) | 22,000 |
| 29 Mar 2005 | JPY | 682 | 688 | 671 | 671 | 671 | -10 (-1.47%) | 45,000 |
| 28 Mar 2005 | JPY | 690 | 692 | 675 | 681 | 681 | -10 (-1.45%) | 62,000 |
| 25 Mar 2005 | JPY | 688 | 691 | 681 | 691 | 691 | +10 (+1.47%) | 65,000 |
| 24 Mar 2005 | JPY | 675 | 686 | 675 | 681 | 681 | +9 (+1.34%) | 48,000 |
| 23 Mar 2005 | JPY | 682 | 684 | 672 | 672 | 672 | +2 (+0.30%) | 92,000 |
| 22 Mar 2005 | JPY | 667 | 679 | 667 | 670 | 670 | +7 (+1.06%) | 69,000 |
| 21 Mar 2005 | JPY | 663 | 663 | 663 | 663 | 663 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 660 | 664 | 660 | 663 | 663 | +3 (+0.45%) | 27,000 |
| 17 Mar 2005 | JPY | 654 | 668 | 653 | 660 | 660 | +9 (+1.38%) | 62,000 |
| 16 Mar 2005 | JPY | 690 | 690 | 651 | 651 | 651 | -29 (-4.26%) | 75,000 |
| 15 Mar 2005 | JPY | 670 | 691 | 669 | 680 | 680 | +10 (+1.49%) | 100,000 |
| 14 Mar 2005 | JPY | 660 | 672 | 660 | 670 | 670 | +13 (+1.98%) | 45,000 |
