| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | JPY | 595 | 596 | 583 | 584 | 584 | -10 (-1.68%) | 774,000 |
| 8 Dec 2004 | JPY | 586 | 598 | 585 | 594 | 594 | -10 (-1.66%) | 951,000 |
| 7 Dec 2004 | JPY | 608 | 615 | 603 | 604 | 604 | -11 (-1.79%) | 602,000 |
| 6 Dec 2004 | JPY | 619 | 619 | 611 | 615 | 615 | -3 (-0.49%) | 458,000 |
| 3 Dec 2004 | JPY | 614 | 619 | 612 | 618 | 618 | 0.0 (0.0%) | 364,000 |
| 2 Dec 2004 | JPY | 614 | 618 | 610 | 618 | 618 | +10 (+1.64%) | 312,000 |
| 1 Dec 2004 | JPY | 618 | 619 | 603 | 608 | 608 | -14 (-2.25%) | 549,000 |
| 30 Nov 2004 | JPY | 620 | 625 | 615 | 622 | 622 | +3 (+0.48%) | 503,000 |
| 29 Nov 2004 | JPY | 612 | 623 | 612 | 619 | 619 | +7 (+1.14%) | 756,000 |
| 26 Nov 2004 | JPY | 600 | 617 | 599 | 612 | 612 | +15 (+2.51%) | 1,042,000 |
| 25 Nov 2004 | JPY | 601 | 607 | 596 | 597 | 597 | -3 (-0.50%) | 285,000 |
| 24 Nov 2004 | JPY | 600 | 605 | 592 | 600 | 600 | +6 (+1.01%) | 323,000 |
| 23 Nov 2004 | JPY | 594 | 594 | 594 | 594 | 594 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 591 | 600 | 591 | 594 | 594 | -17 (-2.78%) | 582,000 |
| 19 Nov 2004 | JPY | 613 | 619 | 610 | 611 | 611 | +8 (+1.33%) | 612,000 |
| 18 Nov 2004 | JPY | 613 | 616 | 601 | 603 | 603 | -10 (-1.63%) | 923,000 |
| 17 Nov 2004 | JPY | 620 | 623 | 613 | 613 | 613 | -9 (-1.45%) | 689,000 |
| 16 Nov 2004 | JPY | 626 | 631 | 618 | 622 | 622 | +2 (+0.32%) | 925,000 |
| 15 Nov 2004 | JPY | 618 | 622 | 617 | 620 | 620 | +8 (+1.31%) | 499,000 |
| 12 Nov 2004 | JPY | 614 | 614 | 607 | 612 | 612 | -3 (-0.49%) | 558,000 |
| 11 Nov 2004 | JPY | 620 | 623 | 613 | 615 | 615 | -3 (-0.49%) | 423,000 |
| 10 Nov 2004 | JPY | 619 | 623 | 618 | 618 | 618 | 0.0 (0.0%) | 323,000 |
| 9 Nov 2004 | JPY | 629 | 629 | 606 | 618 | 618 | -11 (-1.75%) | 428,000 |
| 8 Nov 2004 | JPY | 631 | 633 | 627 | 629 | 629 | +3 (+0.48%) | 515,000 |
| 5 Nov 2004 | JPY | 629 | 631 | 623 | 626 | 626 | 0.0 (0.0%) | 737,000 |
| 4 Nov 2004 | JPY | 627 | 629 | 622 | 626 | 626 | +8 (+1.29%) | 1,467,000 |
| 3 Nov 2004 | JPY | 618 | 618 | 618 | 618 | 618 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 618 | 618 | 608 | 618 | 618 | +7 (+1.15%) | 958,000 |
| 1 Nov 2004 | JPY | 614 | 615 | 606 | 611 | 611 | +2 (+0.33%) | 545,000 |
| 29 Oct 2004 | JPY | 605 | 611 | 597 | 609 | 609 | +7 (+1.16%) | 824,000 |
