| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | JPY | 416.6667 | 418.2692 | 412.3932 | 413.9957 | 413.9957 | -4.808 (-1.15%) | 36,691 |
| 8 Dec 2004 | JPY | 419.8718 | 421.4744 | 416.6667 | 418.8034 | 418.8034 | -7.479 (-1.75%) | 44,366 |
| 7 Dec 2004 | JPY | 431.6239 | 431.6239 | 423.0769 | 426.282 | 426.282 | -5.342 (-1.24%) | 32,572 |
| 6 Dec 2004 | JPY | 432.6923 | 435.3633 | 429.4872 | 431.6239 | 431.6239 | -1.068 (-0.25%) | 60,465 |
| 3 Dec 2004 | JPY | 419.8718 | 436.9658 | 419.8718 | 432.6923 | 432.6923 | +8.013 (+1.89%) | 122,054 |
| 2 Dec 2004 | JPY | 416.6667 | 424.6795 | 413.9957 | 424.6795 | 424.6795 | +12.286 (+2.98%) | 111,758 |
| 1 Dec 2004 | JPY | 413.9957 | 413.9957 | 411.3248 | 412.3932 | 412.3932 | -1.603 (-0.39%) | 52,603 |
| 30 Nov 2004 | JPY | 414.5299 | 415.0641 | 411.3248 | 413.9957 | 413.9957 | +3.205 (+0.78%) | 49,982 |
| 29 Nov 2004 | JPY | 408.6538 | 416.6667 | 408.6538 | 410.7906 | 410.7906 | -1.603 (-0.39%) | 29,764 |
| 26 Nov 2004 | JPY | 408.6538 | 414.5299 | 408.6538 | 412.3932 | 412.3932 | +2.137 (+0.52%) | 69,264 |
| 25 Nov 2004 | JPY | 411.3248 | 411.859 | 407.5855 | 410.2564 | 410.2564 | -2.671 (-0.65%) | 50,169 |
| 24 Nov 2004 | JPY | 415.5983 | 419.3376 | 412.9273 | 412.9273 | 412.9273 | -1.068 (-0.26%) | 144,518 |
| 23 Nov 2004 | JPY | 413.9957 | 413.9957 | 413.9957 | 413.9957 | 413.9957 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 411.859 | 415.0641 | 411.3248 | 413.9957 | 413.9957 | -3.205 (-0.77%) | 154,627 |
| 19 Nov 2004 | JPY | 419.3376 | 420.9402 | 417.2009 | 417.2009 | 417.2009 | -4.808 (-1.14%) | 54,662 |
| 18 Nov 2004 | JPY | 422.0085 | 424.6795 | 419.3376 | 422.0085 | 422.0085 | -1.068 (-0.25%) | 52,790 |
| 17 Nov 2004 | JPY | 428.953 | 431.6239 | 415.5983 | 423.0769 | 423.0769 | -6.944 (-1.61%) | 112,320 |
| 16 Nov 2004 | JPY | 432.6923 | 432.6923 | 430.0214 | 430.0214 | 430.0214 | -4.808 (-1.11%) | 62,524 |
| 15 Nov 2004 | JPY | 432.6923 | 436.9658 | 427.3504 | 434.8291 | 434.8291 | -2.137 (-0.49%) | 73,944 |
| 12 Nov 2004 | JPY | 433.2265 | 436.9658 | 433.2265 | 436.9658 | 436.9658 | +2.137 (+0.49%) | 22,651 |
| 11 Nov 2004 | JPY | 433.7607 | 438.0342 | 433.7607 | 434.8291 | 434.8291 | -2.137 (-0.49%) | 24,148 |
| 10 Nov 2004 | JPY | 437.5 | 437.5 | 433.2265 | 436.9658 | 436.9658 | -1.603 (-0.37%) | 43,992 |
| 9 Nov 2004 | JPY | 439.1026 | 441.7735 | 436.4316 | 438.5684 | 438.5684 | -0.534 (-0.12%) | 43,430 |
| 8 Nov 2004 | JPY | 442.8419 | 442.8419 | 436.4316 | 439.1026 | 439.1026 | -2.671 (-0.60%) | 25,272 |
| 5 Nov 2004 | JPY | 434.8291 | 441.7735 | 434.8291 | 441.7735 | 441.7735 | +7.479 (+1.72%) | 49,795 |
| 4 Nov 2004 | JPY | 434.2949 | 437.5 | 432.6923 | 434.2949 | 434.2949 | +0.534 (+0.12%) | 48,297 |
| 3 Nov 2004 | JPY | 433.7607 | 433.7607 | 433.7607 | 433.7607 | 433.7607 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 431.6239 | 433.7607 | 429.4872 | 433.7607 | 433.7607 | +0.534 (+0.12%) | 44,928 |
| 1 Nov 2004 | JPY | 434.2949 | 434.2949 | 430.0214 | 433.2265 | 433.2265 | -1.068 (-0.25%) | 16,660 |
| 29 Oct 2004 | JPY | 434.2949 | 438.0342 | 431.6239 | 434.2949 | 434.2949 | -2.671 (-0.61%) | 27,892 |
