| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 50.9722 | 54.4444 | 50.9028 | 52.7778 | 52.7778 | +2.083 (+4.11%) | 1,065,600 |
| 16 Dec 2004 | JPY | 50.3472 | 52.0139 | 50.0694 | 50.6944 | 50.6944 | -0.347 (-0.68%) | 820,800 |
| 15 Dec 2004 | JPY | 50.8333 | 53.125 | 50.7639 | 51.0417 | 51.0417 | +0.208 (+0.41%) | 547,200 |
| 14 Dec 2004 | JPY | 52.0833 | 52.0833 | 50.625 | 50.8333 | 50.8333 | -1.389 (-2.66%) | 806,400 |
| 13 Dec 2004 | JPY | 54.1667 | 54.1667 | 52.2222 | 52.2222 | 52.2222 | -2.639 (-4.81%) | 619,200 |
| 10 Dec 2004 | JPY | 54.7917 | 55.3472 | 53.9583 | 54.8611 | 54.8611 | -0.139 (-0.25%) | 864,000 |
| 9 Dec 2004 | JPY | 57.2222 | 57.2222 | 54.5139 | 55 | 55 | -2.222 (-3.88%) | 1,440,000 |
| 8 Dec 2004 | JPY | 55.4167 | 57.6389 | 53.5417 | 57.2222 | 57.2222 | +1.667 (+3.00%) | 1,440,000 |
| 7 Dec 2004 | JPY | 55.9722 | 56.5972 | 55.5556 | 55.5556 | 55.5556 | -0.208 (-0.37%) | 1,252,800 |
| 6 Dec 2004 | JPY | 57.0139 | 57.0139 | 55.6944 | 55.7639 | 55.7639 | -1.25 (-2.19%) | 518,400 |
| 3 Dec 2004 | JPY | 58.6806 | 58.6806 | 56.25 | 57.0139 | 57.0139 | -1.667 (-2.84%) | 532,800 |
| 2 Dec 2004 | JPY | 61.1806 | 62.1528 | 58.6806 | 58.6806 | 58.6806 | -2.43 (-3.98%) | 1,238,400 |
| 1 Dec 2004 | JPY | 62.0139 | 62.5 | 60.3472 | 61.1111 | 61.1111 | -2.292 (-3.61%) | 1,440,000 |
| 30 Nov 2004 | JPY | 59.0972 | 64.5833 | 58.1944 | 63.4028 | 63.4028 | +4.792 (+8.18%) | 4,320,000 |
| 29 Nov 2004 | JPY | 56.4583 | 58.6111 | 56.25 | 58.6111 | 58.6111 | +3.542 (+6.43%) | 1,440,000 |
| 26 Nov 2004 | JPY | 54.3056 | 55.0694 | 54.2361 | 55.0694 | 55.0694 | +0.833 (+1.54%) | 950,400 |
| 25 Nov 2004 | JPY | 53.8194 | 54.9306 | 52.2917 | 54.2361 | 54.2361 | +0.139 (+0.26%) | 820,800 |
| 24 Nov 2004 | JPY | 55.3472 | 55.3472 | 54.0278 | 54.0972 | 54.0972 | -0.625 (-1.14%) | 561,600 |
| 23 Nov 2004 | JPY | 54.7222 | 54.7222 | 54.7222 | 54.7222 | 54.7222 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 55.4861 | 55.4861 | 53.125 | 54.7222 | 54.7222 | -1.458 (-2.60%) | 1,108,800 |
| 19 Nov 2004 | JPY | 57.1528 | 57.1528 | 56.1806 | 56.1806 | 56.1806 | -0.764 (-1.34%) | 1,411,200 |
| 18 Nov 2004 | JPY | 56.8056 | 57.2222 | 56.25 | 56.9444 | 56.9444 | +0.833 (+1.49%) | 1,440,000 |
| 17 Nov 2004 | JPY | 55.0694 | 56.4583 | 54.1667 | 56.1111 | 56.1111 | -0.347 (-0.61%) | 1,339,200 |
| 16 Nov 2004 | JPY | 58.6806 | 58.9583 | 56.25 | 56.4583 | 56.4583 | -1.528 (-2.63%) | 1,281,600 |
| 15 Nov 2004 | JPY | 59.0278 | 59.5833 | 57.6389 | 57.9861 | 57.9861 | -0.07 (-0.12%) | 1,440,000 |
| 12 Nov 2004 | JPY | 57.9861 | 59.375 | 57.6389 | 58.0556 | 58.0556 | +0.347 (+0.60%) | 1,440,000 |
| 11 Nov 2004 | JPY | 60.4861 | 61.8056 | 57.6389 | 57.7083 | 57.7083 | -2.083 (-3.48%) | 2,880,000 |
| 10 Nov 2004 | JPY | 53.4722 | 59.7917 | 52.7778 | 59.7917 | 59.7917 | +5.625 (+10.38%) | 4,320,000 |
| 9 Nov 2004 | JPY | 54.5833 | 55.2778 | 53.4722 | 54.1667 | 54.1667 | -1.111 (-2.01%) | 1,166,400 |
| 8 Nov 2004 | JPY | 56.25 | 57.2917 | 53.8194 | 55.2778 | 55.2778 | +1.111 (+2.05%) | 2,880,000 |
