| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2004 | JPY | 586 | 588 | 580 | 588 | 588 | +7 (+1.20%) | 265,000 |
| 29 Dec 2004 | JPY | 590 | 590 | 581 | 581 | 581 | -8 (-1.36%) | 888,000 |
| 28 Dec 2004 | JPY | 576 | 589 | 576 | 589 | 589 | +8 (+1.38%) | 1,096,000 |
| 27 Dec 2004 | JPY | 580 | 582 | 576 | 581 | 581 | +5 (+0.87%) | 635,000 |
| 24 Dec 2004 | JPY | 573 | 578 | 571 | 576 | 576 | +8 (+1.41%) | 968,000 |
| 22 Dec 2004 | JPY | 569 | 572 | 567 | 568 | 568 | +2 (+0.35%) | 1,101,000 |
| 21 Dec 2004 | JPY | 565 | 572 | 563 | 566 | 566 | +2 (+0.35%) | 1,051,000 |
| 20 Dec 2004 | JPY | 562 | 566 | 558 | 564 | 564 | +6 (+1.08%) | 770,000 |
| 17 Dec 2004 | JPY | 555 | 564 | 554 | 558 | 558 | +3 (+0.54%) | 1,596,000 |
| 16 Dec 2004 | JPY | 554 | 558 | 552 | 555 | 555 | +1 (+0.18%) | 1,300,000 |
| 15 Dec 2004 | JPY | 552 | 557 | 549 | 554 | 554 | +5 (+0.91%) | 973,000 |
| 14 Dec 2004 | JPY | 545 | 551 | 545 | 549 | 549 | +8 (+1.48%) | 1,449,000 |
| 13 Dec 2004 | JPY | 545 | 546 | 534 | 541 | 541 | +4 (+0.74%) | 2,917,000 |
| 10 Dec 2004 | JPY | 543 | 543 | 536 | 537 | 537 | -5 (-0.92%) | 5,506,000 |
| 9 Dec 2004 | JPY | 555 | 557 | 541 | 542 | 542 | -11 (-1.99%) | 2,008,000 |
| 8 Dec 2004 | JPY | 549 | 558 | 549 | 553 | 553 | -3 (-0.54%) | 1,378,000 |
| 7 Dec 2004 | JPY | 556 | 566 | 554 | 556 | 556 | +4 (+0.72%) | 1,741,000 |
| 6 Dec 2004 | JPY | 559 | 563 | 549 | 552 | 552 | -15 (-2.65%) | 3,320,000 |
| 3 Dec 2004 | JPY | 583 | 583 | 567 | 567 | 567 | -6 (-1.05%) | 1,790,000 |
| 2 Dec 2004 | JPY | 575 | 575 | 567 | 573 | 573 | +8 (+1.42%) | 704,000 |
| 1 Dec 2004 | JPY | 561 | 569 | 558 | 565 | 565 | -6 (-1.05%) | 988,000 |
| 30 Nov 2004 | JPY | 578 | 578 | 569 | 571 | 571 | -8 (-1.38%) | 926,000 |
| 29 Nov 2004 | JPY | 568 | 584 | 568 | 579 | 579 | +9 (+1.58%) | 460,000 |
| 26 Nov 2004 | JPY | 570 | 576 | 570 | 570 | 570 | -7 (-1.21%) | 615,000 |
| 25 Nov 2004 | JPY | 568 | 577 | 565 | 577 | 577 | +4 (+0.70%) | 654,000 |
| 24 Nov 2004 | JPY | 573 | 582 | 572 | 573 | 573 | -4 (-0.69%) | 1,035,000 |
| 22 Nov 2004 | JPY | 580 | 583 | 569 | 577 | 577 | -10 (-1.70%) | 756,000 |
| 19 Nov 2004 | JPY | 590 | 593 | 587 | 587 | 587 | -3 (-0.51%) | 647,000 |
| 18 Nov 2004 | JPY | 592 | 597 | 587 | 590 | 590 | +2 (+0.34%) | 1,299,000 |
| 17 Nov 2004 | JPY | 587 | 590 | 583 | 588 | 588 | +1 (+0.17%) | 756,000 |
