| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Apr 2005 | JPY | 650 | 655 | 640 | 644 | 644 | -3 (-0.46%) | 237,000 |
| 19 Apr 2005 | JPY | 657 | 667 | 639 | 647 | 647 | +20 (+3.19%) | 293,000 |
| 18 Apr 2005 | JPY | 652 | 655 | 610 | 627 | 627 | -25 (-3.83%) | 351,000 |
| 15 Apr 2005 | JPY | 666 | 666 | 651 | 652 | 652 | -18 (-2.69%) | 233,000 |
| 14 Apr 2005 | JPY | 670 | 673 | 662 | 670 | 670 | -8 (-1.18%) | 174,000 |
| 13 Apr 2005 | JPY | 683 | 687 | 675 | 678 | 678 | -5 (-0.73%) | 130,000 |
| 12 Apr 2005 | JPY | 702 | 702 | 683 | 683 | 683 | -10 (-1.44%) | 131,000 |
| 11 Apr 2005 | JPY | 692 | 696 | 690 | 693 | 693 | -5 (-0.72%) | 168,000 |
| 8 Apr 2005 | JPY | 685 | 702 | 685 | 698 | 698 | +6 (+0.87%) | 214,000 |
| 7 Apr 2005 | JPY | 677 | 695 | 676 | 692 | 692 | +15 (+2.22%) | 212,000 |
| 6 Apr 2005 | JPY | 670 | 683 | 666 | 677 | 677 | -13 (-1.88%) | 267,000 |
| 5 Apr 2005 | JPY | 704 | 704 | 685 | 690 | 690 | -11 (-1.57%) | 227,000 |
| 4 Apr 2005 | JPY | 709 | 709 | 696 | 701 | 701 | -15 (-2.09%) | 140,000 |
| 1 Apr 2005 | JPY | 702 | 716 | 697 | 716 | 716 | +3 (+0.42%) | 168,000 |
| 31 Mar 2005 | JPY | 702 | 714 | 698 | 713 | 713 | +11 (+1.57%) | 253,000 |
| 30 Mar 2005 | JPY | 711 | 711 | 701 | 702 | 702 | -3 (-0.43%) | 103,000 |
| 29 Mar 2005 | JPY | 709 | 713 | 700 | 705 | 705 | -14 (-1.95%) | 170,000 |
| 28 Mar 2005 | JPY | 719 | 721 | 707 | 719 | 719 | -1 (-0.14%) | 132,000 |
| 25 Mar 2005 | JPY | 710 | 725 | 702 | 720 | 720 | +13 (+1.84%) | 161,000 |
| 24 Mar 2005 | JPY | 710 | 712 | 706 | 707 | 707 | -1 (-0.14%) | 143,000 |
| 23 Mar 2005 | JPY | 724 | 724 | 698 | 708 | 708 | -15 (-2.07%) | 255,000 |
| 22 Mar 2005 | JPY | 720 | 728 | 710 | 723 | 723 | +9 (+1.26%) | 237,000 |
| 21 Mar 2005 | JPY | 714 | 714 | 714 | 714 | 714 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 719 | 720 | 710 | 714 | 714 | +5 (+0.71%) | 159,000 |
| 17 Mar 2005 | JPY | 708 | 715 | 698 | 709 | 709 | -3 (-0.42%) | 337,000 |
| 16 Mar 2005 | JPY | 714 | 717 | 700 | 712 | 712 | -22 (-3.00%) | 549,000 |
| 15 Mar 2005 | JPY | 716 | 735 | 710 | 734 | 734 | +28 (+3.97%) | 559,000 |
| 14 Mar 2005 | JPY | 701 | 710 | 698 | 706 | 706 | +8 (+1.15%) | 259,000 |
| 11 Mar 2005 | JPY | 696 | 700 | 694 | 698 | 698 | +5 (+0.72%) | 527,000 |
| 10 Mar 2005 | JPY | 679 | 693 | 673 | 693 | 693 | +6 (+0.87%) | 128,000 |
