| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | JPY | 813 | 816 | 809 | 810 | 810 | -2 (-0.25%) | 603,000 |
| 21 Dec 2004 | JPY | 807 | 818 | 807 | 812 | 812 | +8 (+1.00%) | 1,039,000 |
| 20 Dec 2004 | JPY | 800 | 807 | 798 | 804 | 804 | +8 (+1.01%) | 803,000 |
| 17 Dec 2004 | JPY | 790 | 805 | 788 | 796 | 796 | +6 (+0.76%) | 653,000 |
| 16 Dec 2004 | JPY | 791 | 798 | 787 | 790 | 790 | 0.0 (0.0%) | 760,000 |
| 15 Dec 2004 | JPY | 795 | 797 | 786 | 790 | 790 | -4 (-0.50%) | 794,000 |
| 14 Dec 2004 | JPY | 788 | 801 | 782 | 794 | 794 | +6 (+0.76%) | 922,000 |
| 13 Dec 2004 | JPY | 790 | 793 | 783 | 788 | 788 | +7 (+0.90%) | 446,000 |
| 10 Dec 2004 | JPY | 781 | 793 | 781 | 781 | 781 | -10 (-1.26%) | 3,887,000 |
| 9 Dec 2004 | JPY | 813 | 813 | 788 | 791 | 791 | -12 (-1.49%) | 1,419,000 |
| 8 Dec 2004 | JPY | 800 | 807 | 799 | 803 | 803 | -3 (-0.37%) | 748,000 |
| 7 Dec 2004 | JPY | 810 | 816 | 805 | 806 | 806 | -4 (-0.49%) | 478,000 |
| 6 Dec 2004 | JPY | 812 | 819 | 810 | 810 | 810 | -7 (-0.86%) | 1,201,000 |
| 3 Dec 2004 | JPY | 825 | 825 | 815 | 817 | 817 | +1 (+0.12%) | 527,000 |
| 2 Dec 2004 | JPY | 811 | 819 | 806 | 816 | 816 | +17 (+2.13%) | 847,000 |
| 1 Dec 2004 | JPY | 802 | 806 | 791 | 799 | 799 | -6 (-0.75%) | 761,000 |
| 30 Nov 2004 | JPY | 809 | 817 | 804 | 805 | 805 | -14 (-1.71%) | 1,049,000 |
| 29 Nov 2004 | JPY | 817 | 825 | 813 | 819 | 819 | +7 (+0.86%) | 706,000 |
| 26 Nov 2004 | JPY | 817 | 818 | 811 | 812 | 812 | -5 (-0.61%) | 569,000 |
| 25 Nov 2004 | JPY | 819 | 820 | 812 | 817 | 817 | +3 (+0.37%) | 785,000 |
| 24 Nov 2004 | JPY | 805 | 823 | 803 | 814 | 814 | -1 (-0.12%) | 801,000 |
| 22 Nov 2004 | JPY | 824 | 824 | 802 | 815 | 815 | -27 (-3.21%) | 1,593,000 |
| 19 Nov 2004 | JPY | 834 | 847 | 834 | 842 | 842 | +1 (+0.12%) | 1,560,000 |
| 18 Nov 2004 | JPY | 860 | 860 | 833 | 841 | 841 | -22 (-2.55%) | 2,279,000 |
| 17 Nov 2004 | JPY | 869 | 872 | 847 | 863 | 863 | -26 (-2.92%) | 3,532,000 |
| 16 Nov 2004 | JPY | 900 | 906 | 885 | 889 | 889 | -10 (-1.11%) | 1,186,000 |
| 15 Nov 2004 | JPY | 892 | 900 | 892 | 899 | 899 | +8 (+0.90%) | 694,000 |
| 12 Nov 2004 | JPY | 877 | 894 | 875 | 891 | 891 | +14 (+1.60%) | 1,552,000 |
| 11 Nov 2004 | JPY | 891 | 891 | 874 | 877 | 877 | -14 (-1.57%) | 569,000 |
| 10 Nov 2004 | JPY | 887 | 893 | 882 | 891 | 891 | +3 (+0.34%) | 529,000 |
