| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2005 | JPY | 602 | 616 | 602 | 615 | 615 | -5 (-0.81%) | 92,000 |
| 19 Jan 2005 | JPY | 624 | 625 | 619 | 620 | 620 | -5 (-0.80%) | 134,000 |
| 18 Jan 2005 | JPY | 621 | 628 | 620 | 625 | 625 | +6 (+0.97%) | 262,000 |
| 17 Jan 2005 | JPY | 615 | 620 | 612 | 619 | 619 | +5 (+0.81%) | 165,000 |
| 14 Jan 2005 | JPY | 611 | 614 | 610 | 614 | 614 | +1 (+0.16%) | 155,000 |
| 13 Jan 2005 | JPY | 613 | 613 | 611 | 613 | 613 | 0.0 (0.0%) | 120,000 |
| 12 Jan 2005 | JPY | 614 | 615 | 610 | 613 | 613 | 0.0 (0.0%) | 228,000 |
| 11 Jan 2005 | JPY | 600 | 613 | 599 | 613 | 613 | +18 (+3.03%) | 216,000 |
| 10 Jan 2005 | JPY | 595 | 595 | 595 | 595 | 595 | 0.0 (0.0%) | 0 |
| 7 Jan 2005 | JPY | 594 | 597 | 594 | 595 | 595 | -2 (-0.34%) | 49,000 |
| 6 Jan 2005 | JPY | 590 | 600 | 590 | 597 | 597 | +8 (+1.36%) | 110,000 |
| 5 Jan 2005 | JPY | 587 | 593 | 582 | 589 | 589 | -3 (-0.51%) | 135,000 |
| 4 Jan 2005 | JPY | 594 | 594 | 590 | 592 | 592 | -3 (-0.50%) | 20,000 |
| 3 Jan 2005 | JPY | 595 | 595 | 595 | 595 | 595 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | JPY | 595 | 595 | 595 | 595 | 595 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | JPY | 587 | 595 | 587 | 595 | 595 | +8 (+1.36%) | 79,000 |
| 29 Dec 2004 | JPY | 586 | 589 | 586 | 587 | 587 | -1 (-0.17%) | 65,000 |
| 28 Dec 2004 | JPY | 592 | 592 | 586 | 588 | 588 | -2 (-0.34%) | 72,000 |
| 27 Dec 2004 | JPY | 587 | 590 | 586 | 590 | 590 | -1 (-0.17%) | 73,000 |
| 24 Dec 2004 | JPY | 590 | 592 | 589 | 591 | 591 | +4 (+0.68%) | 100,000 |
| 23 Dec 2004 | JPY | 587 | 587 | 587 | 587 | 587 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 590 | 590 | 581 | 587 | 587 | +4 (+0.69%) | 152,000 |
| 21 Dec 2004 | JPY | 581 | 584 | 581 | 583 | 583 | +7 (+1.22%) | 88,000 |
| 20 Dec 2004 | JPY | 577 | 577 | 574 | 576 | 576 | +1 (+0.17%) | 71,000 |
| 17 Dec 2004 | JPY | 572 | 578 | 569 | 575 | 575 | -1 (-0.17%) | 125,000 |
| 16 Dec 2004 | JPY | 571 | 576 | 570 | 576 | 576 | +5 (+0.88%) | 110,000 |
| 15 Dec 2004 | JPY | 570 | 578 | 569 | 571 | 571 | +4 (+0.71%) | 193,000 |
| 14 Dec 2004 | JPY | 560 | 568 | 560 | 567 | 567 | +8 (+1.43%) | 190,000 |
| 13 Dec 2004 | JPY | 560 | 563 | 559 | 559 | 559 | +1 (+0.18%) | 191,000 |
| 10 Dec 2004 | JPY | 567 | 568 | 557 | 558 | 558 | +1 (+0.18%) | 379,000 |
