| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 407 | 407 | 390 | 404 | 404 | -2 (-0.49%) | 76,000 |
| 15 Dec 2004 | JPY | 407 | 410 | 402 | 406 | 406 | +12 (+3.05%) | 72,000 |
| 14 Dec 2004 | JPY | 389 | 400 | 388 | 394 | 394 | +9 (+2.34%) | 87,000 |
| 13 Dec 2004 | JPY | 377 | 409 | 377 | 385 | 385 | +10 (+2.67%) | 125,000 |
| 10 Dec 2004 | JPY | 370 | 375 | 370 | 375 | 375 | +5 (+1.35%) | 96,000 |
| 9 Dec 2004 | JPY | 370 | 373 | 363 | 370 | 370 | +1 (+0.27%) | 33,000 |
| 8 Dec 2004 | JPY | 367 | 369 | 367 | 369 | 369 | +2 (+0.54%) | 7,000 |
| 7 Dec 2004 | JPY | 370 | 372 | 365 | 367 | 367 | -3 (-0.81%) | 41,000 |
| 6 Dec 2004 | JPY | 367 | 378 | 367 | 370 | 370 | +2 (+0.54%) | 58,000 |
| 3 Dec 2004 | JPY | 379 | 385 | 365 | 368 | 368 | -10 (-2.65%) | 113,000 |
| 2 Dec 2004 | JPY | 382 | 394 | 378 | 378 | 378 | 0.0 (0.0%) | 49,000 |
| 1 Dec 2004 | JPY | 386 | 386 | 376 | 378 | 378 | -12 (-3.08%) | 35,000 |
| 30 Nov 2004 | JPY | 388 | 390 | 386 | 390 | 390 | -3 (-0.76%) | 24,000 |
| 29 Nov 2004 | JPY | 392 | 401 | 390 | 393 | 393 | +2 (+0.51%) | 30,000 |
| 26 Nov 2004 | JPY | 387 | 398 | 387 | 391 | 391 | +5 (+1.30%) | 45,000 |
| 25 Nov 2004 | JPY | 386 | 389 | 386 | 386 | 386 | +1 (+0.26%) | 15,000 |
| 24 Nov 2004 | JPY | 389 | 395 | 385 | 385 | 385 | -2 (-0.52%) | 37,000 |
| 23 Nov 2004 | JPY | 387 | 387 | 387 | 387 | 387 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 386 | 388 | 383 | 387 | 387 | -5 (-1.28%) | 34,000 |
| 19 Nov 2004 | JPY | 395 | 396 | 391 | 392 | 392 | +1 (+0.26%) | 16,000 |
| 18 Nov 2004 | JPY | 395 | 396 | 391 | 391 | 391 | -1 (-0.26%) | 43,000 |
| 17 Nov 2004 | JPY | 398 | 398 | 390 | 392 | 392 | -6 (-1.51%) | 39,000 |
| 16 Nov 2004 | JPY | 393 | 401 | 393 | 398 | 398 | +5 (+1.27%) | 33,000 |
| 15 Nov 2004 | JPY | 390 | 395 | 385 | 393 | 393 | +3 (+0.77%) | 72,000 |
| 12 Nov 2004 | JPY | 392 | 392 | 387 | 390 | 390 | -6 (-1.52%) | 34,000 |
| 11 Nov 2004 | JPY | 394 | 400 | 394 | 396 | 396 | +1 (+0.25%) | 29,000 |
| 10 Nov 2004 | JPY | 388 | 397 | 388 | 395 | 395 | -3 (-0.75%) | 25,000 |
| 9 Nov 2004 | JPY | 400 | 404 | 391 | 398 | 398 | -2 (-0.50%) | 28,000 |
| 8 Nov 2004 | JPY | 410 | 415 | 400 | 400 | 400 | -9 (-2.20%) | 31,000 |
| 5 Nov 2004 | JPY | 401 | 409 | 401 | 409 | 409 | +8 (+2.00%) | 32,000 |
