| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | JPY | 433 | 442 | 425 | 425 | 425 | 0.0 (0.0%) | 73,800 |
| 14 Dec 2004 | JPY | 424 | 432 | 422 | 425 | 425 | +6 (+1.43%) | 112,300 |
| 13 Dec 2004 | JPY | 395 | 420 | 390 | 419 | 419 | +28 (+7.16%) | 66,200 |
| 10 Dec 2004 | JPY | 388 | 399 | 386 | 391 | 391 | +11 (+2.89%) | 47,300 |
| 9 Dec 2004 | JPY | 369 | 395 | 368 | 380 | 380 | +14 (+3.83%) | 27,700 |
| 8 Dec 2004 | JPY | 363 | 366 | 362 | 366 | 366 | +2 (+0.55%) | 20,300 |
| 7 Dec 2004 | JPY | 367 | 368 | 362 | 364 | 364 | -4 (-1.09%) | 12,000 |
| 6 Dec 2004 | JPY | 369 | 369 | 367 | 368 | 368 | -1 (-0.27%) | 18,000 |
| 3 Dec 2004 | JPY | 368 | 370 | 368 | 369 | 369 | 0.0 (0.0%) | 15,600 |
| 2 Dec 2004 | JPY | 370 | 370 | 368 | 369 | 369 | -1 (-0.27%) | 7,100 |
| 1 Dec 2004 | JPY | 371 | 372 | 368 | 370 | 370 | 0.0 (0.0%) | 10,900 |
| 30 Nov 2004 | JPY | 370 | 372 | 370 | 370 | 370 | -2 (-0.54%) | 11,000 |
| 29 Nov 2004 | JPY | 369 | 376 | 369 | 372 | 372 | +3 (+0.81%) | 10,000 |
| 26 Nov 2004 | JPY | 365 | 370 | 365 | 369 | 369 | +4 (+1.10%) | 9,700 |
| 25 Nov 2004 | JPY | 365 | 365 | 359 | 365 | 365 | +3 (+0.83%) | 5,300 |
| 24 Nov 2004 | JPY | 360 | 363 | 359 | 362 | 362 | 0.0 (0.0%) | 9,100 |
| 23 Nov 2004 | JPY | 362 | 362 | 362 | 362 | 362 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 361 | 365 | 357 | 362 | 362 | +4 (+1.12%) | 11,100 |
| 19 Nov 2004 | JPY | 360 | 364 | 358 | 358 | 358 | -6 (-1.65%) | 18,200 |
| 18 Nov 2004 | JPY | 364 | 365 | 360 | 364 | 364 | 0.0 (0.0%) | 3,200 |
| 17 Nov 2004 | JPY | 365 | 365 | 360 | 364 | 364 | -1 (-0.27%) | 3,700 |
| 16 Nov 2004 | JPY | 372 | 373 | 359 | 365 | 365 | -7 (-1.88%) | 14,300 |
| 15 Nov 2004 | JPY | 373 | 374 | 369 | 372 | 372 | -1 (-0.27%) | 6,800 |
| 12 Nov 2004 | JPY | 370 | 373 | 360 | 373 | 373 | +3 (+0.81%) | 15,300 |
| 11 Nov 2004 | JPY | 372 | 373 | 369 | 370 | 370 | -2 (-0.54%) | 6,600 |
| 10 Nov 2004 | JPY | 349 | 375 | 349 | 372 | 372 | +22 (+6.29%) | 22,700 |
| 9 Nov 2004 | JPY | 349 | 350 | 349 | 350 | 350 | +1 (+0.29%) | 22,300 |
| 8 Nov 2004 | JPY | 360 | 360 | 348 | 349 | 349 | -11 (-3.06%) | 48,500 |
| 5 Nov 2004 | JPY | 367 | 368 | 354 | 360 | 360 | -10 (-2.70%) | 29,500 |
| 4 Nov 2004 | JPY | 381 | 382 | 350 | 370 | 370 | -25 (-6.33%) | 52,500 |
