| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 151.8738 | 157.7909 | 148.1262 | 149.9014 | 149.9014 | -3.945 (-2.56%) | 44,109 |
| 16 Dec 2004 | JPY | 149.7042 | 157.7909 | 148.9152 | 153.8462 | 153.8462 | -3.748 (-2.38%) | 49,686 |
| 15 Dec 2004 | JPY | 157.5937 | 157.5937 | 148.3235 | 157.5937 | 157.5937 | -0.197 (-0.12%) | 34,476 |
| 14 Dec 2004 | JPY | 157.7909 | 158.7771 | 155.8185 | 157.7909 | 157.7909 | 0.0 (0.0%) | 42,081 |
| 13 Dec 2004 | JPY | 157.7909 | 157.7909 | 153.0572 | 157.7909 | 157.7909 | -3.945 (-2.44%) | 14,703 |
| 10 Dec 2004 | JPY | 161.3412 | 161.7357 | 159.7633 | 161.7357 | 161.7357 | +1.972 (+1.23%) | 50,193 |
| 9 Dec 2004 | JPY | 160.7495 | 160.7495 | 155.8185 | 159.7633 | 159.7633 | -0.986 (-0.61%) | 31,434 |
| 8 Dec 2004 | JPY | 160.7495 | 160.7495 | 158.7771 | 160.7495 | 160.7495 | +0.395 (+0.25%) | 113,061 |
| 7 Dec 2004 | JPY | 159.7633 | 160.9468 | 159.7633 | 160.355 | 160.355 | -0.592 (-0.37%) | 22,815 |
| 6 Dec 2004 | JPY | 157.9882 | 160.9468 | 157.002 | 160.9468 | 160.9468 | +3.156 (+2.00%) | 40,560 |
| 3 Dec 2004 | JPY | 161.7357 | 161.7357 | 157.7909 | 157.7909 | 157.7909 | 0.0 (0.0%) | 19,773 |
| 2 Dec 2004 | JPY | 157.7909 | 157.7909 | 155.8185 | 157.7909 | 157.7909 | +1.972 (+1.27%) | 33,969 |
| 1 Dec 2004 | JPY | 158.7771 | 158.7771 | 155.8185 | 155.8185 | 155.8185 | -1.972 (-1.25%) | 21,294 |
| 30 Nov 2004 | JPY | 159.7633 | 161.7357 | 155.8185 | 157.7909 | 157.7909 | 0.0 (0.0%) | 64,389 |
| 29 Nov 2004 | JPY | 159.7633 | 161.7357 | 157.7909 | 157.7909 | 157.7909 | -0.986 (-0.62%) | 55,263 |
| 26 Nov 2004 | JPY | 165.4832 | 165.4832 | 158.1854 | 158.7771 | 158.7771 | -6.706 (-4.05%) | 36,504 |
| 25 Nov 2004 | JPY | 168.6391 | 168.6391 | 163.7081 | 165.4832 | 165.4832 | -3.156 (-1.87%) | 8,619 |
| 24 Nov 2004 | JPY | 167.6529 | 171.5976 | 166.6667 | 168.6391 | 168.6391 | +1.972 (+1.18%) | 20,280 |
| 23 Nov 2004 | JPY | 166.6667 | 166.6667 | 166.6667 | 166.6667 | 166.6667 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 170.6114 | 170.6114 | 165.6805 | 166.6667 | 166.6667 | 0.0 (0.0%) | 23,829 |
| 19 Nov 2004 | JPY | 170.6114 | 170.6114 | 166.6667 | 166.6667 | 166.6667 | -3.945 (-2.31%) | 19,773 |
| 18 Nov 2004 | JPY | 173.57 | 174.1617 | 169.6252 | 170.6114 | 170.6114 | -3.55 (-2.04%) | 38,025 |
| 17 Nov 2004 | JPY | 173.57 | 174.1617 | 173.57 | 174.1617 | 174.1617 | +2.564 (+1.49%) | 4,056 |
| 16 Nov 2004 | JPY | 173.57 | 173.57 | 171.5976 | 171.5976 | 171.5976 | -3.945 (-2.25%) | 12,168 |
| 15 Nov 2004 | JPY | 173.57 | 175.5424 | 171.5976 | 175.5424 | 175.5424 | +3.945 (+2.30%) | 17,238 |
| 12 Nov 2004 | JPY | 173.57 | 173.57 | 171.5976 | 171.5976 | 171.5976 | -7.495 (-4.19%) | 23,322 |
| 11 Nov 2004 | JPY | 185.2071 | 185.2071 | 179.0927 | 179.0927 | 179.0927 | -6.312 (-3.40%) | 34,476 |
| 10 Nov 2004 | JPY | 172.7811 | 187.3767 | 172.7811 | 185.4043 | 185.4043 | +12.82 (+7.43%) | 44,616 |
| 9 Nov 2004 | JPY | 179.4872 | 179.4872 | 169.6252 | 172.5838 | 172.5838 | -16.765 (-8.85%) | 88,725 |
| 8 Nov 2004 | JPY | 216.9625 | 236.6864 | 187.3767 | 189.3491 | 189.3491 | -6.114 (-3.13%) | 417,261 |
