| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | JPY | 811 | 830 | 807 | 818 | 818 | +7 (+0.86%) | 112,000 |
| 19 Jan 2005 | JPY | 809 | 811 | 808 | 811 | 811 | +2 (+0.25%) | 58,000 |
| 18 Jan 2005 | JPY | 810 | 810 | 809 | 809 | 809 | -1 (-0.12%) | 39,000 |
| 17 Jan 2005 | JPY | 800 | 810 | 799 | 810 | 810 | +3 (+0.37%) | 34,000 |
| 14 Jan 2005 | JPY | 802 | 820 | 799 | 807 | 807 | +5 (+0.62%) | 65,000 |
| 13 Jan 2005 | JPY | 799 | 803 | 799 | 802 | 802 | +2 (+0.25%) | 23,000 |
| 12 Jan 2005 | JPY | 803 | 803 | 780 | 800 | 800 | -3 (-0.37%) | 27,000 |
| 11 Jan 2005 | JPY | 795 | 803 | 795 | 803 | 803 | +8 (+1.01%) | 73,000 |
| 10 Jan 2005 | JPY | 795 | 795 | 795 | 795 | 795 | 0.0 (0.0%) | 0 |
| 7 Jan 2005 | JPY | 795 | 795 | 792 | 795 | 795 | 0.0 (0.0%) | 25,000 |
| 6 Jan 2005 | JPY | 792 | 796 | 791 | 795 | 795 | +2 (+0.25%) | 13,000 |
| 5 Jan 2005 | JPY | 802 | 802 | 792 | 793 | 793 | -11 (-1.37%) | 18,000 |
| 4 Jan 2005 | JPY | 793 | 805 | 793 | 804 | 804 | +11 (+1.39%) | 21,000 |
| 3 Jan 2005 | JPY | 793 | 793 | 793 | 793 | 793 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | JPY | 793 | 793 | 793 | 793 | 793 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | JPY | 771 | 793 | 771 | 793 | 793 | +15 (+1.93%) | 25,000 |
| 29 Dec 2004 | JPY | 770 | 786 | 770 | 778 | 778 | 0.0 (0.0%) | 33,000 |
| 28 Dec 2004 | JPY | 800 | 800 | 775 | 778 | 778 | -23 (-2.87%) | 49,000 |
| 27 Dec 2004 | JPY | 790 | 820 | 790 | 801 | 801 | +21 (+2.69%) | 69,000 |
| 24 Dec 2004 | JPY | 787 | 787 | 776 | 780 | 780 | -13 (-1.64%) | 60,000 |
| 23 Dec 2004 | JPY | 793 | 793 | 793 | 793 | 793 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 802 | 807 | 790 | 793 | 793 | -6 (-0.75%) | 61,000 |
| 21 Dec 2004 | JPY | 799 | 799 | 793 | 799 | 799 | 0.0 (0.0%) | 92,000 |
| 20 Dec 2004 | JPY | 794 | 803 | 794 | 799 | 799 | +5 (+0.63%) | 28,000 |
| 17 Dec 2004 | JPY | 785 | 805 | 783 | 794 | 794 | +8 (+1.02%) | 38,000 |
| 16 Dec 2004 | JPY | 785 | 795 | 785 | 786 | 786 | +1 (+0.13%) | 19,000 |
| 15 Dec 2004 | JPY | 773 | 800 | 773 | 785 | 785 | +1 (+0.13%) | 68,000 |
| 14 Dec 2004 | JPY | 809 | 819 | 783 | 784 | 784 | -3 (-0.38%) | 64,000 |
| 13 Dec 2004 | JPY | 763 | 790 | 763 | 787 | 787 | +24 (+3.15%) | 40,000 |
| 10 Dec 2004 | JPY | 777 | 777 | 751 | 763 | 763 | -14 (-1.80%) | 74,000 |
