| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | JPY | 694 | 714 | 694 | 701 | 701 | -8 (-1.13%) | 30,000 |
| 29 Dec 2004 | JPY | 718 | 718 | 700 | 709 | 709 | -9 (-1.25%) | 60,000 |
| 28 Dec 2004 | JPY | 703 | 718 | 697 | 718 | 718 | +16 (+2.28%) | 30,000 |
| 27 Dec 2004 | JPY | 725 | 725 | 701 | 702 | 702 | -24 (-3.31%) | 20,000 |
| 24 Dec 2004 | JPY | 715 | 730 | 708 | 726 | 726 | +1 (+0.14%) | 70,000 |
| 23 Dec 2004 | JPY | 725 | 725 | 725 | 725 | 725 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 740 | 740 | 715 | 725 | 725 | +5 (+0.69%) | 20,000 |
| 21 Dec 2004 | JPY | 743 | 743 | 716 | 720 | 720 | -23 (-3.10%) | 30,000 |
| 20 Dec 2004 | JPY | 720 | 743 | 720 | 743 | 743 | +13 (+1.78%) | 40,000 |
| 17 Dec 2004 | JPY | 750 | 758 | 726 | 730 | 730 | +1 (+0.14%) | 20,000 |
| 16 Dec 2004 | JPY | 730 | 730 | 705 | 729 | 729 | -12 (-1.62%) | 20,000 |
| 15 Dec 2004 | JPY | 770 | 770 | 730 | 741 | 741 | -36 (-4.63%) | 50,000 |
| 14 Dec 2004 | JPY | 801 | 801 | 760 | 777 | 777 | -23 (-2.88%) | 40,000 |
| 13 Dec 2004 | JPY | 820 | 845 | 771 | 800 | 800 | +30 (+3.90%) | 150,000 |
| 10 Dec 2004 | JPY | 771 | 789 | 756 | 770 | 770 | +9 (+1.18%) | 50,000 |
| 9 Dec 2004 | JPY | 750 | 788 | 750 | 761 | 761 | +25 (+3.40%) | 40,000 |
| 8 Dec 2004 | JPY | 688 | 765 | 686 | 736 | 736 | +28 (+3.95%) | 40,000 |
| 7 Dec 2004 | JPY | 722 | 727 | 705 | 708 | 708 | -19 (-2.61%) | 30,000 |
| 6 Dec 2004 | JPY | 741 | 755 | 717 | 727 | 727 | -28 (-3.71%) | 40,000 |
| 3 Dec 2004 | JPY | 756 | 765 | 747 | 755 | 755 | -10 (-1.31%) | 10,000 |
| 2 Dec 2004 | JPY | 791 | 795 | 756 | 765 | 765 | -10 (-1.29%) | 10,000 |
| 1 Dec 2004 | JPY | 770 | 787 | 770 | 775 | 775 | -15 (-1.90%) | 20,000 |
| 30 Nov 2004 | JPY | 774 | 810 | 732 | 790 | 790 | +20 (+2.60%) | 30,000 |
| 29 Nov 2004 | JPY | 770 | 779 | 766 | 770 | 770 | +6 (+0.79%) | 20,000 |
| 26 Nov 2004 | JPY | 741 | 775 | 736 | 764 | 764 | +23 (+3.10%) | 20,000 |
| 25 Nov 2004 | JPY | 757 | 760 | 726 | 741 | 741 | -16 (-2.11%) | 30,000 |
| 24 Nov 2004 | JPY | 749 | 770 | 730 | 757 | 757 | -1 (-0.13%) | 40,000 |
| 23 Nov 2004 | JPY | 758 | 758 | 758 | 758 | 758 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 770 | 779 | 740 | 758 | 758 | -42 (-5.25%) | 30,000 |
| 19 Nov 2004 | JPY | 770 | 814 | 760 | 800 | 800 | 0.0 (0.0%) | 80,000 |
