| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2005 | JPY | 742 | 750 | 740 | 745 | 745 | +13 (+1.78%) | 20,000 |
| 21 Apr 2005 | JPY | 738 | 746 | 730 | 732 | 732 | -12 (-1.61%) | 70,000 |
| 20 Apr 2005 | JPY | 734 | 746 | 730 | 744 | 744 | +14 (+1.92%) | 64,000 |
| 19 Apr 2005 | JPY | 722 | 736 | 719 | 730 | 730 | +15 (+2.10%) | 74,000 |
| 18 Apr 2005 | JPY | 734 | 734 | 715 | 715 | 715 | -29 (-3.90%) | 52,000 |
| 15 Apr 2005 | JPY | 741 | 745 | 738 | 744 | 744 | -6 (-0.80%) | 70,000 |
| 14 Apr 2005 | JPY | 745 | 750 | 741 | 750 | 750 | +6 (+0.81%) | 59,000 |
| 13 Apr 2005 | JPY | 742 | 752 | 740 | 744 | 744 | +4 (+0.54%) | 63,000 |
| 12 Apr 2005 | JPY | 746 | 746 | 735 | 740 | 740 | -8 (-1.07%) | 50,000 |
| 11 Apr 2005 | JPY | 747 | 750 | 741 | 748 | 748 | +1 (+0.13%) | 66,000 |
| 8 Apr 2005 | JPY | 746 | 750 | 741 | 747 | 747 | +2 (+0.27%) | 92,000 |
| 7 Apr 2005 | JPY | 744 | 745 | 735 | 745 | 745 | +5 (+0.68%) | 44,000 |
| 6 Apr 2005 | JPY | 727 | 745 | 727 | 740 | 740 | +13 (+1.79%) | 137,000 |
| 5 Apr 2005 | JPY | 730 | 730 | 721 | 727 | 727 | -3 (-0.41%) | 25,000 |
| 4 Apr 2005 | JPY | 725 | 730 | 719 | 730 | 730 | +6 (+0.83%) | 35,000 |
| 1 Apr 2005 | JPY | 720 | 724 | 711 | 724 | 724 | +2 (+0.28%) | 35,000 |
| 31 Mar 2005 | JPY | 714 | 722 | 709 | 722 | 722 | +8 (+1.12%) | 66,000 |
| 30 Mar 2005 | JPY | 711 | 714 | 703 | 714 | 714 | -4 (-0.56%) | 57,000 |
| 29 Mar 2005 | JPY | 730 | 731 | 716 | 718 | 718 | -10 (-1.37%) | 30,000 |
| 28 Mar 2005 | JPY | 731 | 734 | 725 | 728 | 728 | -6 (-0.82%) | 46,000 |
| 25 Mar 2005 | JPY | 723 | 734 | 722 | 734 | 734 | +13 (+1.80%) | 103,000 |
| 24 Mar 2005 | JPY | 730 | 731 | 719 | 721 | 721 | -10 (-1.37%) | 98,000 |
| 23 Mar 2005 | JPY | 726 | 733 | 725 | 731 | 731 | +1 (+0.14%) | 282,000 |
| 22 Mar 2005 | JPY | 743 | 743 | 729 | 730 | 730 | -13 (-1.75%) | 89,000 |
| 21 Mar 2005 | JPY | 743 | 743 | 743 | 743 | 743 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 736 | 745 | 729 | 743 | 743 | +6 (+0.81%) | 40,000 |
| 17 Mar 2005 | JPY | 733 | 737 | 724 | 737 | 737 | -18 (-2.38%) | 70,000 |
| 16 Mar 2005 | JPY | 767 | 767 | 747 | 755 | 755 | -12 (-1.56%) | 27,000 |
| 15 Mar 2005 | JPY | 765 | 770 | 750 | 767 | 767 | +2 (+0.26%) | 38,000 |
| 14 Mar 2005 | JPY | 769 | 782 | 761 | 765 | 765 | -7 (-0.91%) | 48,000 |
