| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2004 | JPY | 508 | 510 | 501 | 503 | 503 | -8 (-1.57%) | 2,623,000 |
| 8 Nov 2004 | JPY | 515 | 515 | 505 | 511 | 511 | -1 (-0.20%) | 2,187,000 |
| 5 Nov 2004 | JPY | 511 | 513 | 508 | 512 | 512 | +9 (+1.79%) | 2,177,000 |
| 4 Nov 2004 | JPY | 510 | 510 | 502 | 503 | 503 | -6 (-1.18%) | 5,708,000 |
| 2 Nov 2004 | JPY | 500 | 511 | 499 | 509 | 509 | +5 (+0.99%) | 4,425,000 |
| 1 Nov 2004 | JPY | 501 | 506 | 501 | 504 | 504 | -10 (-1.95%) | 2,783,000 |
| 29 Oct 2004 | JPY | 517 | 517 | 505 | 514 | 514 | +1 (+0.19%) | 1,923,000 |
| 28 Oct 2004 | JPY | 512 | 516 | 508 | 513 | 513 | +6 (+1.18%) | 1,746,000 |
| 27 Oct 2004 | JPY | 507 | 512 | 504 | 507 | 507 | 0.0 (0.0%) | 2,649,000 |
| 26 Oct 2004 | JPY | 502 | 509 | 499 | 507 | 507 | +10 (+2.01%) | 3,400,000 |
| 25 Oct 2004 | JPY | 497 | 502 | 496 | 497 | 497 | -13 (-2.55%) | 2,970,000 |
| 22 Oct 2004 | JPY | 505 | 513 | 501 | 510 | 510 | +6 (+1.19%) | 3,753,000 |
| 21 Oct 2004 | JPY | 510 | 511 | 499 | 504 | 504 | +3 (+0.60%) | 3,880,000 |
| 20 Oct 2004 | JPY | 506 | 512 | 498 | 501 | 501 | -21 (-4.02%) | 6,318,000 |
| 19 Oct 2004 | JPY | 532 | 532 | 521 | 522 | 522 | -9 (-1.69%) | 6,806,000 |
| 18 Oct 2004 | JPY | 524 | 533 | 524 | 531 | 531 | +10 (+1.92%) | 8,532,000 |
| 15 Oct 2004 | JPY | 513 | 523 | 513 | 521 | 521 | +1 (+0.19%) | 4,255,000 |
| 14 Oct 2004 | JPY | 528 | 528 | 518 | 520 | 520 | -8 (-1.52%) | 3,455,000 |
| 13 Oct 2004 | JPY | 534 | 534 | 525 | 528 | 528 | -7 (-1.31%) | 2,615,000 |
| 12 Oct 2004 | JPY | 529 | 536 | 529 | 535 | 535 | -1 (-0.19%) | 3,548,000 |
| 8 Oct 2004 | JPY | 538 | 538 | 533 | 536 | 536 | -5 (-0.92%) | 4,414,000 |
| 7 Oct 2004 | JPY | 532 | 541 | 529 | 541 | 541 | +7 (+1.31%) | 3,776,000 |
| 6 Oct 2004 | JPY | 525 | 534 | 523 | 534 | 534 | +4 (+0.75%) | 7,293,000 |
| 5 Oct 2004 | JPY | 520 | 533 | 520 | 530 | 530 | 0.0 (0.0%) | 5,158,000 |
| 4 Oct 2004 | JPY | 530 | 531 | 525 | 530 | 530 | +5 (+0.95%) | 4,380,000 |
| 1 Oct 2004 | JPY | 523 | 530 | 522 | 525 | 525 | +3 (+0.57%) | 6,392,000 |
| 30 Sep 2004 | JPY | 516 | 525 | 511 | 522 | 522 | +13 (+2.55%) | 6,550,000 |
| 29 Sep 2004 | JPY | 515 | 518 | 508 | 509 | 509 | -1 (-0.20%) | 10,825,000 |
| 28 Sep 2004 | JPY | 499 | 511 | 496 | 510 | 510 | +12 (+2.41%) | 6,145,000 |
| 27 Sep 2004 | JPY | 509 | 512 | 496 | 498 | 498 | -4 (-0.80%) | 6,386,000 |
