| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | JPY | 482 | 494.5 | 482 | 491.5 | 491.5 | +14.5 (+3.04%) | 2,496,000 |
| 17 Dec 2004 | JPY | 482.5 | 497.5 | 471.5 | 477 | 477 | -3.5 (-0.73%) | 2,470,000 |
| 16 Dec 2004 | JPY | 474 | 490 | 472.5 | 480.5 | 480.5 | +11 (+2.34%) | 4,266,000 |
| 15 Dec 2004 | JPY | 458.5 | 470 | 456 | 469.5 | 469.5 | +13.5 (+2.96%) | 3,016,000 |
| 14 Dec 2004 | JPY | 445.5 | 456.5 | 445 | 456 | 456 | +11 (+2.47%) | 1,938,000 |
| 13 Dec 2004 | JPY | 441.5 | 448.5 | 440 | 445 | 445 | +4 (+0.91%) | 1,270,000 |
| 10 Dec 2004 | JPY | 444 | 444 | 435 | 441 | 441 | +2 (+0.46%) | 1,690,000 |
| 9 Dec 2004 | JPY | 457.5 | 457.5 | 438 | 439 | 439 | -18.5 (-4.04%) | 2,916,000 |
| 8 Dec 2004 | JPY | 450 | 458.5 | 449.5 | 457.5 | 457.5 | +4 (+0.88%) | 1,152,000 |
| 7 Dec 2004 | JPY | 456 | 460.5 | 453.5 | 453.5 | 453.5 | -4 (-0.87%) | 1,296,000 |
| 6 Dec 2004 | JPY | 461.5 | 464.5 | 452.5 | 457.5 | 457.5 | -0.5 (-0.11%) | 2,818,000 |
| 3 Dec 2004 | JPY | 457.5 | 467 | 457 | 458 | 458 | +5.5 (+1.22%) | 3,024,000 |
| 2 Dec 2004 | JPY | 449.5 | 453.5 | 445 | 452.5 | 452.5 | +13 (+2.96%) | 1,356,000 |
| 1 Dec 2004 | JPY | 453.5 | 454 | 439.5 | 439.5 | 439.5 | -15 (-3.30%) | 2,346,000 |
| 30 Nov 2004 | JPY | 464.5 | 467 | 454 | 454.5 | 454.5 | -10 (-2.15%) | 2,066,000 |
| 29 Nov 2004 | JPY | 462 | 468.5 | 460 | 464.5 | 464.5 | +7.5 (+1.64%) | 2,664,000 |
| 26 Nov 2004 | JPY | 446 | 460 | 445.5 | 457 | 457 | +9.5 (+2.12%) | 1,918,000 |
| 25 Nov 2004 | JPY | 446 | 448 | 443 | 447.5 | 447.5 | +1 (+0.22%) | 942,000 |
| 24 Nov 2004 | JPY | 442.5 | 452.5 | 440 | 446.5 | 446.5 | +3.5 (+0.79%) | 2,286,000 |
| 23 Nov 2004 | JPY | 443 | 443 | 443 | 443 | 443 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 428.5 | 443.5 | 428.5 | 443 | 443 | +15 (+3.50%) | 3,850,000 |
| 19 Nov 2004 | JPY | 419 | 429 | 419 | 428 | 428 | +11.5 (+2.76%) | 1,506,000 |
| 18 Nov 2004 | JPY | 420 | 424 | 415 | 416.5 | 416.5 | -3 (-0.72%) | 686,000 |
| 17 Nov 2004 | JPY | 418 | 424 | 417 | 419.5 | 419.5 | +2 (+0.48%) | 878,000 |
| 16 Nov 2004 | JPY | 426.5 | 426.5 | 417.5 | 417.5 | 417.5 | -6.5 (-1.53%) | 822,000 |
| 15 Nov 2004 | JPY | 418 | 424 | 416 | 424 | 424 | +8.5 (+2.05%) | 1,032,000 |
| 12 Nov 2004 | JPY | 414 | 419.5 | 411 | 415.5 | 415.5 | +3.5 (+0.85%) | 2,172,000 |
| 11 Nov 2004 | JPY | 436.5 | 439 | 407.5 | 412 | 412 | -29.5 (-6.68%) | 5,822,000 |
| 10 Nov 2004 | JPY | 427 | 446.5 | 422.5 | 441.5 | 441.5 | +14.5 (+3.40%) | 3,944,000 |
| 9 Nov 2004 | JPY | 419.5 | 431 | 417.5 | 427 | 427 | +7 (+1.67%) | 1,920,000 |
