| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 249 | 249 | 243 | 243 | 243 | -1 (-0.41%) | 73,000 |
| 16 Dec 2004 | JPY | 249 | 250 | 244 | 244 | 244 | -5 (-2.01%) | 45,000 |
| 15 Dec 2004 | JPY | 244 | 251 | 244 | 249 | 249 | +6 (+2.47%) | 87,000 |
| 14 Dec 2004 | JPY | 245 | 246 | 239 | 243 | 243 | -2 (-0.82%) | 50,000 |
| 13 Dec 2004 | JPY | 248 | 249 | 245 | 245 | 245 | -3 (-1.21%) | 30,000 |
| 10 Dec 2004 | JPY | 245 | 248 | 245 | 248 | 248 | +5 (+2.06%) | 66,000 |
| 9 Dec 2004 | JPY | 249 | 249 | 242 | 243 | 243 | -7 (-2.80%) | 30,000 |
| 8 Dec 2004 | JPY | 249 | 250 | 248 | 250 | 250 | +2 (+0.81%) | 29,000 |
| 7 Dec 2004 | JPY | 249 | 251 | 248 | 248 | 248 | 0.0 (0.0%) | 76,000 |
| 6 Dec 2004 | JPY | 250 | 250 | 248 | 248 | 248 | 0.0 (0.0%) | 22,000 |
| 3 Dec 2004 | JPY | 249 | 250 | 248 | 248 | 248 | +1 (+0.40%) | 29,000 |
| 2 Dec 2004 | JPY | 249 | 249 | 245 | 247 | 247 | +1 (+0.41%) | 30,000 |
| 1 Dec 2004 | JPY | 245 | 250 | 243 | 246 | 246 | +1 (+0.41%) | 39,000 |
| 30 Nov 2004 | JPY | 250 | 250 | 245 | 245 | 245 | -3 (-1.21%) | 22,000 |
| 29 Nov 2004 | JPY | 250 | 253 | 248 | 248 | 248 | +3 (+1.22%) | 19,000 |
| 26 Nov 2004 | JPY | 245 | 249 | 242 | 245 | 245 | -1 (-0.41%) | 37,000 |
| 25 Nov 2004 | JPY | 244 | 247 | 243 | 246 | 246 | +6 (+2.50%) | 86,000 |
| 24 Nov 2004 | JPY | 237 | 246 | 237 | 240 | 240 | 0.0 (0.0%) | 30,000 |
| 23 Nov 2004 | JPY | 240 | 240 | 240 | 240 | 240 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 237 | 242 | 237 | 240 | 240 | -1 (-0.41%) | 87,000 |
| 19 Nov 2004 | JPY | 244 | 245 | 241 | 241 | 241 | -4 (-1.63%) | 34,000 |
| 18 Nov 2004 | JPY | 245 | 250 | 244 | 245 | 245 | -5 (-2%) | 47,000 |
| 17 Nov 2004 | JPY | 248 | 250 | 241 | 250 | 250 | -1 (-0.40%) | 48,000 |
| 16 Nov 2004 | JPY | 251 | 252 | 250 | 251 | 251 | -2 (-0.79%) | 19,000 |
| 15 Nov 2004 | JPY | 255 | 255 | 249 | 253 | 253 | -2 (-0.78%) | 59,000 |
| 12 Nov 2004 | JPY | 255 | 255 | 252 | 255 | 255 | 0.0 (0.0%) | 63,000 |
| 11 Nov 2004 | JPY | 254 | 255 | 251 | 255 | 255 | +1 (+0.39%) | 62,000 |
| 10 Nov 2004 | JPY | 253 | 254 | 253 | 254 | 254 | +1 (+0.40%) | 25,000 |
| 9 Nov 2004 | JPY | 253 | 253 | 251 | 253 | 253 | 0.0 (0.0%) | 47,000 |
| 8 Nov 2004 | JPY | 252 | 254 | 251 | 253 | 253 | -3 (-1.17%) | 30,000 |
