| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | JPY | 766 | 766 | 751 | 754 | 754 | -13 (-1.69%) | 294,000 |
| 19 Jan 2005 | JPY | 774 | 774 | 762 | 767 | 767 | -7 (-0.90%) | 317,000 |
| 18 Jan 2005 | JPY | 771 | 778 | 768 | 774 | 774 | +3 (+0.39%) | 496,000 |
| 17 Jan 2005 | JPY | 772 | 772 | 764 | 771 | 771 | +9 (+1.18%) | 700,000 |
| 14 Jan 2005 | JPY | 760 | 775 | 753 | 762 | 762 | -3 (-0.39%) | 762,000 |
| 13 Jan 2005 | JPY | 745 | 772 | 744 | 765 | 765 | +21 (+2.82%) | 1,349,000 |
| 12 Jan 2005 | JPY | 739 | 747 | 735 | 744 | 744 | +1 (+0.13%) | 267,000 |
| 11 Jan 2005 | JPY | 745 | 745 | 737 | 743 | 743 | +4 (+0.54%) | 176,000 |
| 10 Jan 2005 | JPY | 739 | 739 | 739 | 739 | 739 | 0.0 (0.0%) | 0 |
| 7 Jan 2005 | JPY | 737 | 740 | 734 | 739 | 739 | +3 (+0.41%) | 131,000 |
| 6 Jan 2005 | JPY | 737 | 744 | 730 | 736 | 736 | -11 (-1.47%) | 228,000 |
| 5 Jan 2005 | JPY | 747 | 752 | 744 | 747 | 747 | +2 (+0.27%) | 534,000 |
| 4 Jan 2005 | JPY | 745 | 748 | 735 | 745 | 745 | +2 (+0.27%) | 331,000 |
| 3 Jan 2005 | JPY | 743 | 743 | 743 | 743 | 743 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | JPY | 743 | 743 | 743 | 743 | 743 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | JPY | 739 | 745 | 737 | 743 | 743 | +11 (+1.50%) | 342,000 |
| 29 Dec 2004 | JPY | 735 | 735 | 716 | 732 | 732 | +1 (+0.14%) | 296,000 |
| 28 Dec 2004 | JPY | 733 | 733 | 723 | 731 | 731 | +8 (+1.11%) | 349,000 |
| 27 Dec 2004 | JPY | 717 | 730 | 715 | 723 | 723 | +13 (+1.83%) | 617,000 |
| 24 Dec 2004 | JPY | 701 | 715 | 700 | 710 | 710 | +12 (+1.72%) | 343,000 |
| 23 Dec 2004 | JPY | 698 | 698 | 698 | 698 | 698 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 705 | 705 | 694 | 698 | 698 | -2 (-0.29%) | 413,000 |
| 21 Dec 2004 | JPY | 699 | 705 | 695 | 700 | 700 | -1 (-0.14%) | 322,000 |
| 20 Dec 2004 | JPY | 693 | 702 | 688 | 701 | 701 | +7 (+1.01%) | 279,000 |
| 17 Dec 2004 | JPY | 699 | 700 | 693 | 694 | 694 | -4 (-0.57%) | 197,000 |
| 16 Dec 2004 | JPY | 701 | 710 | 695 | 698 | 698 | +2 (+0.29%) | 371,000 |
| 15 Dec 2004 | JPY | 708 | 708 | 693 | 696 | 696 | -11 (-1.56%) | 193,000 |
| 14 Dec 2004 | JPY | 689 | 707 | 685 | 707 | 707 | +28 (+4.12%) | 294,000 |
| 13 Dec 2004 | JPY | 688 | 688 | 675 | 679 | 679 | -6 (-0.88%) | 155,000 |
| 10 Dec 2004 | JPY | 694 | 698 | 680 | 685 | 685 | -11 (-1.58%) | 363,000 |
