| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Mar 2005 | JPY | 614 | 629 | 614 | 626 | 626 | +4 (+0.64%) | 102,000 |
| 9 Mar 2005 | JPY | 625 | 626 | 617 | 622 | 622 | -2 (-0.32%) | 92,000 |
| 8 Mar 2005 | JPY | 616 | 630 | 613 | 624 | 624 | +8 (+1.30%) | 192,000 |
| 7 Mar 2005 | JPY | 606 | 619 | 605 | 616 | 616 | +10 (+1.65%) | 160,000 |
| 4 Mar 2005 | JPY | 606 | 612 | 606 | 606 | 606 | -3 (-0.49%) | 90,000 |
| 3 Mar 2005 | JPY | 607 | 610 | 602 | 609 | 609 | +1 (+0.16%) | 67,000 |
| 2 Mar 2005 | JPY | 613 | 613 | 605 | 608 | 608 | -6 (-0.98%) | 92,000 |
| 1 Mar 2005 | JPY | 607 | 614 | 603 | 614 | 614 | +4 (+0.66%) | 108,000 |
| 28 Feb 2005 | JPY | 615 | 618 | 605 | 610 | 610 | -9 (-1.45%) | 97,000 |
| 25 Feb 2005 | JPY | 605 | 620 | 602 | 619 | 619 | +15 (+2.48%) | 113,000 |
| 24 Feb 2005 | JPY | 603 | 604 | 600 | 604 | 604 | +4 (+0.67%) | 42,000 |
| 23 Feb 2005 | JPY | 600 | 603 | 595 | 600 | 600 | 0.0 (0.0%) | 114,000 |
| 22 Feb 2005 | JPY | 602 | 604 | 597 | 600 | 600 | 0.0 (0.0%) | 110,000 |
| 21 Feb 2005 | JPY | 600 | 610 | 596 | 600 | 600 | 0.0 (0.0%) | 105,000 |
| 18 Feb 2005 | JPY | 602 | 603 | 596 | 600 | 600 | -2 (-0.33%) | 66,000 |
| 17 Feb 2005 | JPY | 600 | 603 | 600 | 602 | 602 | +3 (+0.50%) | 32,000 |
| 16 Feb 2005 | JPY | 603 | 605 | 594 | 599 | 599 | -3 (-0.50%) | 96,000 |
| 15 Feb 2005 | JPY | 595 | 603 | 595 | 602 | 602 | +6 (+1.01%) | 75,000 |
| 14 Feb 2005 | JPY | 598 | 600 | 596 | 596 | 596 | 0.0 (0.0%) | 22,000 |
| 11 Feb 2005 | JPY | 596 | 596 | 596 | 596 | 596 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 603 | 604 | 592 | 596 | 596 | -6 (-1.00%) | 99,000 |
| 9 Feb 2005 | JPY | 605 | 605 | 600 | 602 | 602 | 0.0 (0.0%) | 48,000 |
| 8 Feb 2005 | JPY | 605 | 605 | 600 | 602 | 602 | -4 (-0.66%) | 26,000 |
| 7 Feb 2005 | JPY | 604 | 608 | 601 | 606 | 606 | +2 (+0.33%) | 56,000 |
| 4 Feb 2005 | JPY | 610 | 611 | 597 | 604 | 604 | -12 (-1.95%) | 153,000 |
| 3 Feb 2005 | JPY | 594 | 616 | 591 | 616 | 616 | +22 (+3.70%) | 223,000 |
| 2 Feb 2005 | JPY | 584 | 594 | 580 | 594 | 594 | +9 (+1.54%) | 106,000 |
| 1 Feb 2005 | JPY | 587 | 592 | 581 | 585 | 585 | +3 (+0.52%) | 67,000 |
| 31 Jan 2005 | JPY | 573 | 584 | 572 | 582 | 582 | +10 (+1.75%) | 84,000 |
| 28 Jan 2005 | JPY | 576 | 578 | 570 | 572 | 572 | -6 (-1.04%) | 45,000 |
