| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2005 | JPY | 970 | 990 | 905 | 930 | 930 | +35 (+3.91%) | 269,800 |
| 4 Mar 2005 | JPY | 830 | 895 | 820 | 895 | 895 | +75 (+9.15%) | 115,200 |
| 3 Mar 2005 | JPY | 815 | 840 | 815 | 820 | 820 | +10 (+1.23%) | 39,600 |
| 2 Mar 2005 | JPY | 820 | 825 | 810 | 810 | 810 | -20 (-2.41%) | 16,600 |
| 1 Mar 2005 | JPY | 830 | 835 | 810 | 830 | 830 | +5 (+0.61%) | 37,800 |
| 28 Feb 2005 | JPY | 800 | 830 | 800 | 825 | 825 | +35 (+4.43%) | 47,600 |
| 25 Feb 2005 | JPY | 785 | 790 | 775 | 790 | 790 | +5 (+0.64%) | 18,400 |
| 24 Feb 2005 | JPY | 790 | 790 | 780 | 785 | 785 | +5 (+0.64%) | 13,800 |
| 23 Feb 2005 | JPY | 780 | 780 | 765 | 780 | 780 | -5 (-0.64%) | 16,600 |
| 22 Feb 2005 | JPY | 795 | 795 | 785 | 785 | 785 | -5 (-0.63%) | 3,800 |
| 21 Feb 2005 | JPY | 780 | 790 | 775 | 790 | 790 | +10 (+1.28%) | 9,400 |
| 18 Feb 2005 | JPY | 795 | 795 | 765 | 780 | 780 | -25 (-3.11%) | 26,200 |
| 17 Feb 2005 | JPY | 795 | 805 | 785 | 805 | 805 | 0.0 (0.0%) | 22,000 |
| 16 Feb 2005 | JPY | 800 | 825 | 795 | 805 | 805 | +10 (+1.26%) | 44,800 |
| 15 Feb 2005 | JPY | 795 | 800 | 780 | 795 | 795 | +5 (+0.63%) | 21,400 |
| 14 Feb 2005 | JPY | 770 | 790 | 765 | 790 | 790 | +35 (+4.64%) | 34,200 |
| 11 Feb 2005 | JPY | 755 | 755 | 755 | 755 | 755 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 755 | 760 | 750 | 755 | 755 | +5 (+0.67%) | 16,600 |
| 9 Feb 2005 | JPY | 750 | 750 | 745 | 750 | 750 | +5 (+0.67%) | 10,600 |
| 8 Feb 2005 | JPY | 750 | 750 | 740 | 745 | 745 | -5 (-0.67%) | 13,400 |
| 7 Feb 2005 | JPY | 745 | 765 | 745 | 750 | 750 | +10 (+1.35%) | 15,000 |
| 4 Feb 2005 | JPY | 745 | 745 | 740 | 740 | 740 | -5 (-0.67%) | 17,600 |
| 3 Feb 2005 | JPY | 750 | 750 | 740 | 745 | 745 | 0.0 (0.0%) | 5,800 |
| 2 Feb 2005 | JPY | 745 | 745 | 735 | 745 | 745 | +10 (+1.36%) | 3,400 |
| 1 Feb 2005 | JPY | 740 | 740 | 730 | 735 | 735 | 0.0 (0.0%) | 8,200 |
| 31 Jan 2005 | JPY | 725 | 735 | 725 | 735 | 735 | 0.0 (0.0%) | 10,400 |
| 28 Jan 2005 | JPY | 725 | 740 | 725 | 735 | 735 | -10 (-1.34%) | 9,800 |
| 27 Jan 2005 | JPY | 745 | 745 | 730 | 745 | 745 | -5 (-0.67%) | 8,800 |
| 26 Jan 2005 | JPY | 760 | 795 | 735 | 750 | 750 | -5 (-0.66%) | 91,000 |
| 25 Jan 2005 | JPY | 730 | 760 | 715 | 755 | 755 | +55 (+7.86%) | 100,600 |
