| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | JPY | 700 | 710 | 695 | 700 | 700 | +10 (+1.45%) | 32,000 |
| 3 Jan 2005 | JPY | 690 | 690 | 690 | 690 | 690 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | JPY | 690 | 690 | 690 | 690 | 690 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | JPY | 680 | 700 | 680 | 690 | 690 | +23 (+3.45%) | 29,000 |
| 29 Dec 2004 | JPY | 656 | 680 | 655 | 667 | 667 | +19 (+2.93%) | 32,000 |
| 28 Dec 2004 | JPY | 647 | 648 | 639 | 648 | 648 | +7 (+1.09%) | 12,000 |
| 27 Dec 2004 | JPY | 650 | 657 | 640 | 641 | 641 | +5 (+0.79%) | 32,000 |
| 24 Dec 2004 | JPY | 615 | 636 | 615 | 636 | 636 | +21 (+3.41%) | 58,000 |
| 23 Dec 2004 | JPY | 615 | 615 | 615 | 615 | 615 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 611 | 615 | 608 | 615 | 615 | -10 (-1.60%) | 94,000 |
| 21 Dec 2004 | JPY | 639 | 639 | 620 | 625 | 625 | -15 (-2.34%) | 35,000 |
| 20 Dec 2004 | JPY | 647 | 647 | 640 | 640 | 640 | -15 (-2.29%) | 20,000 |
| 17 Dec 2004 | JPY | 659 | 661 | 651 | 655 | 655 | 0.0 (0.0%) | 19,000 |
| 16 Dec 2004 | JPY | 670 | 670 | 650 | 655 | 655 | -15 (-2.24%) | 24,000 |
| 15 Dec 2004 | JPY | 672 | 675 | 670 | 670 | 670 | 0.0 (0.0%) | 25,000 |
| 14 Dec 2004 | JPY | 690 | 690 | 670 | 670 | 670 | -20 (-2.90%) | 18,000 |
| 13 Dec 2004 | JPY | 691 | 692 | 690 | 690 | 690 | 0.0 (0.0%) | 19,000 |
| 10 Dec 2004 | JPY | 700 | 700 | 690 | 690 | 690 | -9 (-1.29%) | 9,000 |
| 9 Dec 2004 | JPY | 699 | 700 | 699 | 699 | 699 | +1 (+0.14%) | 5,000 |
| 8 Dec 2004 | JPY | 695 | 698 | 690 | 698 | 698 | +3 (+0.43%) | 4,000 |
| 7 Dec 2004 | JPY | 685 | 695 | 685 | 695 | 695 | +16 (+2.36%) | 21,000 |
| 6 Dec 2004 | JPY | 666 | 679 | 666 | 679 | 679 | +18 (+2.72%) | 27,000 |
| 3 Dec 2004 | JPY | 670 | 673 | 661 | 661 | 661 | -6 (-0.90%) | 36,000 |
| 2 Dec 2004 | JPY | 696 | 700 | 667 | 667 | 667 | -29 (-4.17%) | 50,000 |
| 1 Dec 2004 | JPY | 700 | 700 | 696 | 696 | 696 | -14 (-1.97%) | 10,000 |
| 30 Nov 2004 | JPY | 728 | 728 | 685 | 710 | 710 | -25 (-3.40%) | 29,000 |
| 29 Nov 2004 | JPY | 749 | 749 | 722 | 735 | 735 | -36 (-4.67%) | 29,000 |
| 26 Nov 2004 | JPY | 777 | 777 | 771 | 771 | 771 | -6 (-0.77%) | 6,000 |
| 25 Nov 2004 | JPY | 775 | 778 | 775 | 777 | 777 | +3 (+0.39%) | 5,000 |
| 24 Nov 2004 | JPY | 772 | 780 | 772 | 774 | 774 | -13 (-1.65%) | 9,000 |
