| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Apr 2005 | JPY | 676 | 678 | 666 | 675 | 675 | 0.0 (0.0%) | 3,345,000 |
| 27 Apr 2005 | JPY | 673 | 676 | 667 | 675 | 675 | 0.0 (0.0%) | 2,668,000 |
| 26 Apr 2005 | JPY | 686 | 687 | 672 | 675 | 675 | -10 (-1.46%) | 3,060,000 |
| 25 Apr 2005 | JPY | 690 | 696 | 684 | 685 | 685 | -2 (-0.29%) | 1,616,000 |
| 22 Apr 2005 | JPY | 685 | 689 | 676 | 687 | 687 | +12 (+1.78%) | 2,571,000 |
| 21 Apr 2005 | JPY | 665 | 676 | 656 | 675 | 675 | -15 (-2.17%) | 3,623,000 |
| 20 Apr 2005 | JPY | 690 | 694 | 684 | 690 | 690 | +6 (+0.88%) | 2,534,000 |
| 19 Apr 2005 | JPY | 688 | 690 | 675 | 684 | 684 | +6 (+0.88%) | 2,459,000 |
| 18 Apr 2005 | JPY | 687 | 687 | 672 | 678 | 678 | -14 (-2.02%) | 3,978,000 |
| 15 Apr 2005 | JPY | 705 | 707 | 692 | 692 | 692 | -18 (-2.54%) | 1,881,000 |
| 14 Apr 2005 | JPY | 701 | 711 | 699 | 710 | 710 | +8 (+1.14%) | 3,222,000 |
| 13 Apr 2005 | JPY | 713 | 714 | 698 | 702 | 702 | -7 (-0.99%) | 3,543,000 |
| 12 Apr 2005 | JPY | 712 | 714 | 709 | 709 | 709 | -4 (-0.56%) | 1,050,000 |
| 11 Apr 2005 | JPY | 717 | 717 | 711 | 713 | 713 | -7 (-0.97%) | 2,827,000 |
| 8 Apr 2005 | JPY | 721 | 722 | 715 | 720 | 720 | +2 (+0.28%) | 1,634,000 |
| 7 Apr 2005 | JPY | 721 | 725 | 715 | 718 | 718 | -7 (-0.97%) | 2,459,000 |
| 6 Apr 2005 | JPY | 727 | 727 | 719 | 725 | 725 | +3 (+0.42%) | 1,723,000 |
| 5 Apr 2005 | JPY | 735 | 737 | 717 | 722 | 722 | -11 (-1.50%) | 3,157,000 |
| 4 Apr 2005 | JPY | 745 | 745 | 733 | 733 | 733 | -7 (-0.95%) | 1,237,000 |
| 1 Apr 2005 | JPY | 728 | 742 | 725 | 740 | 740 | +15 (+2.07%) | 2,233,000 |
| 31 Mar 2005 | JPY | 720 | 730 | 718 | 725 | 725 | -3 (-0.41%) | 2,733,000 |
| 30 Mar 2005 | JPY | 722 | 736 | 720 | 728 | 728 | -4 (-0.55%) | 1,885,000 |
| 29 Mar 2005 | JPY | 744 | 746 | 726 | 732 | 732 | -7 (-0.95%) | 2,960,000 |
| 28 Mar 2005 | JPY | 743 | 747 | 739 | 739 | 739 | -3 (-0.40%) | 1,618,000 |
| 25 Mar 2005 | JPY | 752 | 754 | 739 | 742 | 742 | -7 (-0.93%) | 2,104,000 |
| 24 Mar 2005 | JPY | 755 | 759 | 748 | 749 | 749 | -5 (-0.66%) | 1,891,000 |
| 23 Mar 2005 | JPY | 756 | 759 | 749 | 754 | 754 | -2 (-0.26%) | 2,553,000 |
| 22 Mar 2005 | JPY | 758 | 764 | 753 | 756 | 756 | -12 (-1.56%) | 3,122,000 |
| 21 Mar 2005 | JPY | 768 | 768 | 768 | 768 | 768 | 0.0 (0.0%) | 0 |
| 18 Mar 2005 | JPY | 756 | 771 | 756 | 768 | 768 | +6 (+0.79%) | 2,516,000 |
