| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 675 | 680 | 675 | 677 | 677 | +2 (+0.30%) | 29,000 |
| 16 Dec 2004 | JPY | 675 | 677 | 673 | 675 | 675 | +4 (+0.60%) | 24,000 |
| 15 Dec 2004 | JPY | 671 | 673 | 669 | 671 | 671 | -3 (-0.45%) | 25,000 |
| 14 Dec 2004 | JPY | 671 | 674 | 668 | 674 | 674 | +7 (+1.05%) | 46,000 |
| 13 Dec 2004 | JPY | 673 | 673 | 667 | 667 | 667 | -3 (-0.45%) | 49,000 |
| 10 Dec 2004 | JPY | 679 | 679 | 666 | 670 | 670 | +4 (+0.60%) | 115,000 |
| 9 Dec 2004 | JPY | 668 | 668 | 666 | 666 | 666 | -1 (-0.15%) | 82,000 |
| 8 Dec 2004 | JPY | 667 | 670 | 666 | 667 | 667 | 0.0 (0.0%) | 29,000 |
| 7 Dec 2004 | JPY | 665 | 672 | 665 | 667 | 667 | +3 (+0.45%) | 58,000 |
| 6 Dec 2004 | JPY | 670 | 670 | 664 | 664 | 664 | -4 (-0.60%) | 40,000 |
| 3 Dec 2004 | JPY | 677 | 677 | 664 | 668 | 668 | -5 (-0.74%) | 38,000 |
| 2 Dec 2004 | JPY | 655 | 687 | 655 | 673 | 673 | +11 (+1.66%) | 75,000 |
| 1 Dec 2004 | JPY | 670 | 670 | 658 | 662 | 662 | -8 (-1.19%) | 105,000 |
| 30 Nov 2004 | JPY | 672 | 674 | 670 | 670 | 670 | -8 (-1.18%) | 38,000 |
| 29 Nov 2004 | JPY | 674 | 678 | 673 | 678 | 678 | +6 (+0.89%) | 54,000 |
| 26 Nov 2004 | JPY | 679 | 687 | 672 | 672 | 672 | -11 (-1.61%) | 94,000 |
| 25 Nov 2004 | JPY | 673 | 684 | 671 | 683 | 683 | +11 (+1.64%) | 51,000 |
| 24 Nov 2004 | JPY | 679 | 682 | 672 | 672 | 672 | -7 (-1.03%) | 55,000 |
| 23 Nov 2004 | JPY | 679 | 679 | 679 | 679 | 679 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 691 | 691 | 678 | 679 | 679 | -13 (-1.88%) | 63,000 |
| 19 Nov 2004 | JPY | 687 | 692 | 683 | 692 | 692 | +9 (+1.32%) | 83,000 |
| 18 Nov 2004 | JPY | 687 | 690 | 683 | 683 | 683 | -4 (-0.58%) | 38,000 |
| 17 Nov 2004 | JPY | 688 | 690 | 682 | 687 | 687 | +3 (+0.44%) | 87,000 |
| 16 Nov 2004 | JPY | 684 | 690 | 682 | 684 | 684 | -2 (-0.29%) | 81,000 |
| 15 Nov 2004 | JPY | 679 | 690 | 679 | 686 | 686 | +16 (+2.39%) | 82,000 |
| 12 Nov 2004 | JPY | 670 | 674 | 668 | 670 | 670 | 0.0 (0.0%) | 75,000 |
| 11 Nov 2004 | JPY | 680 | 680 | 669 | 670 | 670 | -12 (-1.76%) | 81,000 |
| 10 Nov 2004 | JPY | 687 | 688 | 681 | 682 | 682 | -7 (-1.02%) | 70,000 |
| 9 Nov 2004 | JPY | 686 | 698 | 686 | 689 | 689 | -4 (-0.58%) | 57,000 |
| 8 Nov 2004 | JPY | 695 | 700 | 688 | 693 | 693 | -2 (-0.29%) | 135,000 |
