| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | JPY | 865 | 867 | 853 | 856 | 856 | +1 (+0.12%) | 520,000 |
| 14 Dec 2004 | JPY | 851 | 863 | 846 | 855 | 855 | +20 (+2.40%) | 601,000 |
| 13 Dec 2004 | JPY | 842 | 845 | 826 | 835 | 835 | +3 (+0.36%) | 356,000 |
| 10 Dec 2004 | JPY | 827 | 849 | 826 | 832 | 832 | -5 (-0.60%) | 3,886,000 |
| 9 Dec 2004 | JPY | 870 | 870 | 833 | 837 | 837 | -36 (-4.12%) | 742,000 |
| 8 Dec 2004 | JPY | 862 | 878 | 862 | 873 | 873 | +1 (+0.11%) | 454,000 |
| 7 Dec 2004 | JPY | 889 | 889 | 868 | 872 | 872 | -18 (-2.02%) | 706,000 |
| 6 Dec 2004 | JPY | 892 | 899 | 883 | 890 | 890 | +4 (+0.45%) | 689,000 |
| 3 Dec 2004 | JPY | 893 | 896 | 883 | 886 | 886 | +3 (+0.34%) | 588,000 |
| 2 Dec 2004 | JPY | 869 | 887 | 865 | 883 | 883 | +24 (+2.79%) | 716,000 |
| 1 Dec 2004 | JPY | 878 | 879 | 856 | 859 | 859 | -29 (-3.27%) | 967,000 |
| 30 Nov 2004 | JPY | 883 | 892 | 876 | 888 | 888 | +6 (+0.68%) | 1,355,000 |
| 29 Nov 2004 | JPY | 870 | 888 | 867 | 882 | 882 | +12 (+1.38%) | 519,000 |
| 26 Nov 2004 | JPY | 859 | 878 | 859 | 870 | 870 | +1 (+0.12%) | 385,000 |
| 25 Nov 2004 | JPY | 853 | 869 | 851 | 869 | 869 | +6 (+0.70%) | 318,000 |
| 24 Nov 2004 | JPY | 860 | 865 | 851 | 863 | 863 | +4 (+0.47%) | 285,000 |
| 22 Nov 2004 | JPY | 845 | 866 | 839 | 859 | 859 | +4 (+0.47%) | 692,000 |
| 19 Nov 2004 | JPY | 851 | 868 | 851 | 855 | 855 | -1 (-0.12%) | 385,000 |
| 18 Nov 2004 | JPY | 879 | 880 | 856 | 856 | 856 | -19 (-2.17%) | 442,000 |
| 17 Nov 2004 | JPY | 873 | 880 | 862 | 875 | 875 | +7 (+0.81%) | 340,000 |
| 16 Nov 2004 | JPY | 881 | 884 | 866 | 868 | 868 | -12 (-1.36%) | 497,000 |
| 15 Nov 2004 | JPY | 859 | 886 | 850 | 880 | 880 | +21 (+2.44%) | 559,000 |
| 12 Nov 2004 | JPY | 840 | 864 | 835 | 859 | 859 | +20 (+2.38%) | 1,198,000 |
| 11 Nov 2004 | JPY | 866 | 868 | 835 | 839 | 839 | -28 (-3.23%) | 608,000 |
| 10 Nov 2004 | JPY | 850 | 869 | 845 | 867 | 867 | +22 (+2.60%) | 1,102,000 |
| 9 Nov 2004 | JPY | 849 | 852 | 843 | 845 | 845 | -4 (-0.47%) | 470,000 |
| 8 Nov 2004 | JPY | 850 | 854 | 844 | 849 | 849 | +9 (+1.07%) | 596,000 |
| 5 Nov 2004 | JPY | 854 | 870 | 837 | 840 | 840 | -30 (-3.45%) | 1,247,000 |
| 4 Nov 2004 | JPY | 899 | 899 | 865 | 870 | 870 | +71 (+8.89%) | 3,510,000 |
| 2 Nov 2004 | JPY | 800 | 802 | 793 | 799 | 799 | -3 (-0.37%) | 782,000 |
