| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | JPY | 575 | 575 | 566 | 566 | 566 | -6 (-1.05%) | 219,000 |
| 21 Dec 2004 | JPY | 560 | 576 | 559 | 572 | 572 | +14 (+2.51%) | 356,000 |
| 20 Dec 2004 | JPY | 556 | 559 | 551 | 558 | 558 | -1 (-0.18%) | 181,000 |
| 17 Dec 2004 | JPY | 558 | 561 | 556 | 559 | 559 | +3 (+0.54%) | 215,000 |
| 16 Dec 2004 | JPY | 560 | 565 | 555 | 556 | 556 | -1 (-0.18%) | 228,000 |
| 15 Dec 2004 | JPY | 551 | 558 | 551 | 557 | 557 | +4 (+0.72%) | 129,000 |
| 14 Dec 2004 | JPY | 545 | 553 | 544 | 553 | 553 | +8 (+1.47%) | 212,000 |
| 13 Dec 2004 | JPY | 545 | 549 | 543 | 545 | 545 | 0.0 (0.0%) | 258,000 |
| 10 Dec 2004 | JPY | 536 | 545 | 536 | 545 | 545 | +9 (+1.68%) | 466,000 |
| 9 Dec 2004 | JPY | 546 | 546 | 534 | 536 | 536 | -8 (-1.47%) | 193,000 |
| 8 Dec 2004 | JPY | 543 | 546 | 541 | 544 | 544 | +1 (+0.18%) | 172,000 |
| 7 Dec 2004 | JPY | 555 | 555 | 543 | 543 | 543 | -2 (-0.37%) | 211,000 |
| 6 Dec 2004 | JPY | 544 | 548 | 543 | 545 | 545 | +2 (+0.37%) | 167,000 |
| 3 Dec 2004 | JPY | 549 | 552 | 542 | 543 | 543 | -3 (-0.55%) | 227,000 |
| 2 Dec 2004 | JPY | 547 | 553 | 544 | 546 | 546 | +7 (+1.30%) | 193,000 |
| 1 Dec 2004 | JPY | 545 | 545 | 535 | 539 | 539 | -7 (-1.28%) | 115,000 |
| 30 Nov 2004 | JPY | 547 | 550 | 544 | 546 | 546 | +1 (+0.18%) | 216,000 |
| 29 Nov 2004 | JPY | 550 | 553 | 545 | 545 | 545 | -2 (-0.37%) | 241,000 |
| 26 Nov 2004 | JPY | 556 | 564 | 547 | 547 | 547 | -4 (-0.73%) | 254,000 |
| 25 Nov 2004 | JPY | 552 | 559 | 550 | 551 | 551 | -1 (-0.18%) | 197,000 |
| 24 Nov 2004 | JPY | 551 | 559 | 551 | 552 | 552 | 0.0 (0.0%) | 188,000 |
| 23 Nov 2004 | JPY | 552 | 552 | 552 | 552 | 552 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 560 | 564 | 551 | 552 | 552 | -8 (-1.43%) | 233,000 |
| 19 Nov 2004 | JPY | 568 | 572 | 560 | 560 | 560 | -7 (-1.23%) | 335,000 |
| 18 Nov 2004 | JPY | 578 | 581 | 567 | 567 | 567 | -10 (-1.73%) | 145,000 |
| 17 Nov 2004 | JPY | 588 | 588 | 576 | 577 | 577 | -2 (-0.35%) | 274,000 |
| 16 Nov 2004 | JPY | 564 | 585 | 564 | 579 | 579 | +15 (+2.66%) | 578,000 |
| 15 Nov 2004 | JPY | 555 | 564 | 555 | 564 | 564 | +11 (+1.99%) | 302,000 |
| 12 Nov 2004 | JPY | 549 | 558 | 547 | 553 | 553 | -3 (-0.54%) | 405,000 |
| 11 Nov 2004 | JPY | 561 | 564 | 556 | 556 | 556 | -11 (-1.94%) | 217,000 |
