| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | JPY | 855 | 870 | 855 | 869 | 869 | +16 (+1.88%) | 11,900,000 |
| 20 Dec 2004 | JPY | 845 | 854 | 843 | 853 | 853 | +10 (+1.19%) | 7,000,000 |
| 17 Dec 2004 | JPY | 833 | 849 | 832 | 843 | 843 | +1 (+0.12%) | 6,900,000 |
| 16 Dec 2004 | JPY | 838 | 845 | 825 | 842 | 842 | +3 (+0.36%) | 6,100,000 |
| 15 Dec 2004 | JPY | 808 | 839 | 801 | 839 | 839 | +31 (+3.84%) | 7,900,000 |
| 14 Dec 2004 | JPY | 820 | 822 | 797 | 808 | 808 | -9 (-1.10%) | 7,300,000 |
| 13 Dec 2004 | JPY | 836 | 837 | 814 | 817 | 817 | -16 (-1.92%) | 3,700,000 |
| 10 Dec 2004 | JPY | 838 | 838 | 831 | 833 | 833 | 0.0 (0.0%) | 2,200,000 |
| 9 Dec 2004 | JPY | 843 | 843 | 831 | 833 | 833 | -5 (-0.60%) | 2,800,000 |
| 8 Dec 2004 | JPY | 840 | 848 | 837 | 838 | 838 | -10 (-1.18%) | 3,700,000 |
| 7 Dec 2004 | JPY | 843 | 850 | 842 | 848 | 848 | +7 (+0.83%) | 3,700,000 |
| 6 Dec 2004 | JPY | 841 | 846 | 836 | 841 | 841 | 0.0 (0.0%) | 3,000,000 |
| 3 Dec 2004 | JPY | 837 | 844 | 832 | 841 | 841 | +12 (+1.45%) | 4,400,000 |
| 2 Dec 2004 | JPY | 844 | 847 | 826 | 829 | 829 | -10 (-1.19%) | 4,600,000 |
| 1 Dec 2004 | JPY | 845 | 846 | 836 | 839 | 839 | -10 (-1.18%) | 4,500,000 |
| 30 Nov 2004 | JPY | 859 | 859 | 845 | 849 | 849 | -10 (-1.16%) | 3,600,000 |
| 29 Nov 2004 | JPY | 861 | 863 | 858 | 859 | 859 | -1 (-0.12%) | 2,800,000 |
| 26 Nov 2004 | JPY | 863 | 865 | 857 | 860 | 860 | +3 (+0.35%) | 4,400,000 |
| 25 Nov 2004 | JPY | 846 | 857 | 844 | 857 | 857 | +12 (+1.42%) | 3,800,000 |
| 24 Nov 2004 | JPY | 840 | 852 | 838 | 845 | 845 | +4 (+0.48%) | 3,600,000 |
| 23 Nov 2004 | JPY | 841 | 841 | 841 | 841 | 841 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 854 | 857 | 837 | 841 | 841 | -22 (-2.55%) | 5,500,000 |
| 19 Nov 2004 | JPY | 868 | 871 | 861 | 863 | 863 | -3 (-0.35%) | 4,800,000 |
| 18 Nov 2004 | JPY | 866 | 870 | 861 | 866 | 866 | +10 (+1.17%) | 12,700,000 |
| 17 Nov 2004 | JPY | 837 | 858 | 834 | 856 | 856 | +13 (+1.54%) | 9,500,000 |
| 16 Nov 2004 | JPY | 848 | 848 | 838 | 843 | 843 | -1 (-0.12%) | 10,200,000 |
| 15 Nov 2004 | JPY | 830 | 847 | 828 | 844 | 844 | +22 (+2.68%) | 13,000,000 |
| 12 Nov 2004 | JPY | 818 | 828 | 814 | 822 | 822 | +14 (+1.73%) | 13,300,000 |
| 11 Nov 2004 | JPY | 800 | 828 | 796 | 808 | 808 | +12 (+1.51%) | 16,800,000 |
| 10 Nov 2004 | JPY | 775 | 800 | 772 | 796 | 796 | +22 (+2.84%) | 9,700,000 |
