| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | JPY | 576 | 595 | 573 | 595 | 595 | +11 (+1.88%) | 590,000 |
| 27 Apr 2005 | JPY | 589 | 589 | 582 | 584 | 584 | -8 (-1.35%) | 378,000 |
| 26 Apr 2005 | JPY | 589 | 593 | 585 | 592 | 592 | +7 (+1.20%) | 474,000 |
| 25 Apr 2005 | JPY | 589 | 591 | 583 | 585 | 585 | -2 (-0.34%) | 555,000 |
| 22 Apr 2005 | JPY | 585 | 587 | 573 | 587 | 587 | +21 (+3.71%) | 607,000 |
| 21 Apr 2005 | JPY | 558 | 569 | 548 | 566 | 566 | -14 (-2.41%) | 779,000 |
| 20 Apr 2005 | JPY | 587 | 587 | 570 | 580 | 580 | +3 (+0.52%) | 762,000 |
| 19 Apr 2005 | JPY | 588 | 588 | 565 | 577 | 577 | +17 (+3.04%) | 1,072,000 |
| 18 Apr 2005 | JPY | 578 | 578 | 554 | 560 | 560 | -13 (-2.27%) | 729,000 |
| 15 Apr 2005 | JPY | 581 | 587 | 571 | 573 | 573 | -17 (-2.88%) | 669,000 |
| 14 Apr 2005 | JPY | 598 | 600 | 585 | 590 | 590 | -10 (-1.67%) | 493,000 |
| 13 Apr 2005 | JPY | 604 | 605 | 598 | 600 | 600 | -1 (-0.17%) | 303,000 |
| 12 Apr 2005 | JPY | 600 | 613 | 600 | 601 | 601 | +3 (+0.50%) | 473,000 |
| 11 Apr 2005 | JPY | 606 | 606 | 598 | 598 | 598 | -10 (-1.64%) | 353,000 |
| 8 Apr 2005 | JPY | 605 | 610 | 602 | 608 | 608 | -1 (-0.16%) | 744,000 |
| 7 Apr 2005 | JPY | 603 | 609 | 598 | 609 | 609 | -4 (-0.65%) | 1,692,000 |
| 6 Apr 2005 | JPY | 621 | 621 | 610 | 613 | 613 | -8 (-1.29%) | 822,000 |
| 5 Apr 2005 | JPY | 627 | 627 | 616 | 621 | 621 | -5 (-0.80%) | 387,000 |
| 4 Apr 2005 | JPY | 628 | 632 | 620 | 626 | 626 | +3 (+0.48%) | 1,039,000 |
| 1 Apr 2005 | JPY | 610 | 624 | 608 | 623 | 623 | +4 (+0.65%) | 640,000 |
| 31 Mar 2005 | JPY | 605 | 619 | 602 | 619 | 619 | +15 (+2.48%) | 521,000 |
| 30 Mar 2005 | JPY | 609 | 612 | 599 | 604 | 604 | -3 (-0.49%) | 241,000 |
| 29 Mar 2005 | JPY | 624 | 624 | 607 | 607 | 607 | -23 (-3.65%) | 221,000 |
| 28 Mar 2005 | JPY | 606 | 632 | 606 | 630 | 630 | +12 (+1.94%) | 786,000 |
| 25 Mar 2005 | JPY | 610 | 618 | 608 | 618 | 618 | +4 (+0.65%) | 217,000 |
| 24 Mar 2005 | JPY | 604 | 618 | 604 | 614 | 614 | +6 (+0.99%) | 459,000 |
| 23 Mar 2005 | JPY | 616 | 616 | 605 | 608 | 608 | -8 (-1.30%) | 471,000 |
| 22 Mar 2005 | JPY | 612 | 624 | 612 | 616 | 616 | +4 (+0.65%) | 456,000 |
| 21 Mar 2005 | JPY | 612 | 612 | 612 | 612 | 612 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 608 | 614 | 607 | 612 | 612 | +4 (+0.66%) | 333,000 |
