| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Mar 2005 | JPY | 395.6818 | 397.7273 | 392.7273 | 396.1364 | 396.1364 | +5.682 (+1.46%) | 1,652,640 |
| 16 Mar 2005 | JPY | 384.0909 | 392.0454 | 383.1818 | 390.4546 | 390.4546 | +6.136 (+1.60%) | 1,311,200 |
| 15 Mar 2005 | JPY | 387.2727 | 387.5 | 382.7273 | 384.3182 | 384.3182 | -3.409 (-0.88%) | 976,800 |
| 14 Mar 2005 | JPY | 393.8637 | 393.8637 | 386.8182 | 387.7273 | 387.7273 | -6.136 (-1.56%) | 1,210,000 |
| 11 Mar 2005 | JPY | 392.7273 | 395.9091 | 392.7273 | 393.8637 | 393.8637 | -2.045 (-0.52%) | 836,880 |
| 10 Mar 2005 | JPY | 395.4546 | 397.0454 | 395 | 395.9091 | 395.9091 | -1.364 (-0.34%) | 575,520 |
| 9 Mar 2005 | JPY | 395 | 397.9546 | 395 | 397.2727 | 397.2727 | +0.909 (+0.23%) | 657,360 |
| 8 Mar 2005 | JPY | 396.3637 | 397.7273 | 394.7727 | 396.3637 | 396.3637 | +0.227 (+0.06%) | 1,172,160 |
| 7 Mar 2005 | JPY | 396.8182 | 399.7727 | 393.1818 | 396.1364 | 396.1364 | -0.227 (-0.06%) | 975,040 |
| 4 Mar 2005 | JPY | 398.8637 | 398.8637 | 395.6818 | 396.3637 | 396.3637 | -1.136 (-0.29%) | 918,720 |
| 3 Mar 2005 | JPY | 397.7273 | 400.4546 | 394.5454 | 397.5 | 397.5 | -3.409 (-0.85%) | 1,393,920 |
| 2 Mar 2005 | JPY | 407.7273 | 407.9546 | 399.3182 | 400.9091 | 400.9091 | -0.682 (-0.17%) | 1,539,120 |
| 1 Mar 2005 | JPY | 407.2727 | 407.5 | 397.0454 | 401.5909 | 401.5909 | -8.182 (-2.00%) | 2,786,960 |
| 28 Feb 2005 | JPY | 406.3637 | 412.5 | 406.3637 | 409.7727 | 409.7727 | +7.045 (+1.75%) | 1,450,240 |
| 25 Feb 2005 | JPY | 400.9091 | 404.0909 | 396.5909 | 402.7273 | 402.7273 | +4.773 (+1.20%) | 590,480 |
| 24 Feb 2005 | JPY | 390.4546 | 398.8637 | 390.4546 | 397.9546 | 397.9546 | +9.546 (+2.46%) | 761,200 |
| 23 Feb 2005 | JPY | 388.4091 | 392.0454 | 387.5 | 388.4091 | 388.4091 | -7.273 (-1.84%) | 386,320 |
| 22 Feb 2005 | JPY | 397.0454 | 397.7273 | 388.8637 | 395.6818 | 395.6818 | -1.591 (-0.40%) | 1,080,640 |
| 21 Feb 2005 | JPY | 394.5454 | 402.0454 | 394.5454 | 397.2727 | 397.2727 | +8.864 (+2.28%) | 1,762,640 |
| 18 Feb 2005 | JPY | 382.5 | 388.4091 | 378.4091 | 388.4091 | 388.4091 | +5.909 (+1.54%) | 1,752,080 |
| 17 Feb 2005 | JPY | 394.7727 | 397.7273 | 382.2727 | 382.5 | 382.5 | -18.636 (-4.65%) | 3,190,000 |
| 16 Feb 2005 | JPY | 404.5454 | 410.2273 | 401.1364 | 401.1364 | 401.1364 | -5 (-1.23%) | 940,720 |
| 15 Feb 2005 | JPY | 411.5909 | 411.8182 | 405 | 406.1364 | 406.1364 | -5.455 (-1.33%) | 520,960 |
| 14 Feb 2005 | JPY | 414.3182 | 415.2273 | 411.5909 | 411.5909 | 411.5909 | +1.591 (+0.39%) | 732,160 |
| 11 Feb 2005 | JPY | 410 | 410 | 410 | 410 | 410 | 0.0 (0.0%) | 0 |
| 10 Feb 2005 | JPY | 403.8637 | 414.3182 | 402.9546 | 410 | 410 | +4.773 (+1.18%) | 1,135,200 |
| 9 Feb 2005 | JPY | 417.2727 | 418.4091 | 404.3182 | 405.2273 | 405.2273 | -7.955 (-1.93%) | 892,320 |
| 8 Feb 2005 | JPY | 417.2727 | 421.5909 | 413.1818 | 413.1818 | 413.1818 | -4.091 (-0.98%) | 820,160 |
| 7 Feb 2005 | JPY | 413.1818 | 425.6818 | 409.0909 | 417.2727 | 417.2727 | +9.545 (+2.34%) | 1,396,560 |
| 4 Feb 2005 | JPY | 405.6818 | 410.2273 | 400.6818 | 407.7273 | 407.7273 | +7.045 (+1.76%) | 1,386,880 |
