| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2005 | JPY | 871 | 878 | 869 | 878 | 878 | +6 (+0.69%) | 55,000 |
| 3 Jan 2005 | JPY | 872 | 872 | 872 | 872 | 872 | 0.0 (0.0%) | 0 |
| 31 Dec 2004 | JPY | 872 | 872 | 872 | 872 | 872 | 0.0 (0.0%) | 0 |
| 30 Dec 2004 | JPY | 867 | 873 | 864 | 872 | 872 | +8 (+0.93%) | 128,000 |
| 29 Dec 2004 | JPY | 859 | 867 | 852 | 864 | 864 | +8 (+0.93%) | 295,000 |
| 28 Dec 2004 | JPY | 852 | 857 | 841 | 856 | 856 | +5 (+0.59%) | 310,000 |
| 27 Dec 2004 | JPY | 853 | 857 | 846 | 851 | 851 | +7 (+0.83%) | 169,000 |
| 24 Dec 2004 | JPY | 855 | 855 | 839 | 844 | 844 | -4 (-0.47%) | 289,000 |
| 23 Dec 2004 | JPY | 848 | 848 | 848 | 848 | 848 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 837 | 858 | 836 | 848 | 848 | +15 (+1.80%) | 676,000 |
| 21 Dec 2004 | JPY | 818 | 837 | 818 | 833 | 833 | +16 (+1.96%) | 542,000 |
| 20 Dec 2004 | JPY | 790 | 819 | 790 | 817 | 817 | +23 (+2.90%) | 1,077,000 |
| 17 Dec 2004 | JPY | 806 | 810 | 790 | 794 | 794 | -9 (-1.12%) | 737,000 |
| 16 Dec 2004 | JPY | 822 | 822 | 798 | 803 | 803 | -25 (-3.02%) | 638,000 |
| 15 Dec 2004 | JPY | 815 | 829 | 805 | 828 | 828 | +13 (+1.60%) | 448,000 |
| 14 Dec 2004 | JPY | 812 | 815 | 795 | 815 | 815 | +7 (+0.87%) | 684,000 |
| 13 Dec 2004 | JPY | 810 | 815 | 797 | 808 | 808 | -3 (-0.37%) | 598,000 |
| 10 Dec 2004 | JPY | 820 | 820 | 805 | 811 | 811 | -1 (-0.12%) | 645,000 |
| 9 Dec 2004 | JPY | 822 | 823 | 805 | 812 | 812 | -1 (-0.12%) | 365,000 |
| 8 Dec 2004 | JPY | 812 | 819 | 811 | 813 | 813 | -7 (-0.85%) | 449,000 |
| 7 Dec 2004 | JPY | 828 | 838 | 819 | 820 | 820 | -16 (-1.91%) | 366,000 |
| 6 Dec 2004 | JPY | 828 | 843 | 825 | 836 | 836 | -1 (-0.12%) | 578,000 |
| 3 Dec 2004 | JPY | 819 | 837 | 812 | 837 | 837 | +18 (+2.20%) | 615,000 |
| 2 Dec 2004 | JPY | 816 | 824 | 812 | 819 | 819 | +5 (+0.61%) | 387,000 |
| 1 Dec 2004 | JPY | 804 | 815 | 802 | 814 | 814 | +6 (+0.74%) | 539,000 |
| 30 Nov 2004 | JPY | 815 | 817 | 807 | 808 | 808 | -16 (-1.94%) | 461,000 |
| 29 Nov 2004 | JPY | 823 | 836 | 818 | 824 | 824 | -2 (-0.24%) | 365,000 |
| 26 Nov 2004 | JPY | 826 | 842 | 822 | 826 | 826 | -4 (-0.48%) | 532,000 |
| 25 Nov 2004 | JPY | 835 | 846 | 818 | 830 | 830 | -20 (-2.35%) | 1,060,000 |
| 24 Nov 2004 | JPY | 844 | 856 | 831 | 850 | 850 | +14 (+1.67%) | 427,000 |
