| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 737.8472 | 741.793 | 736.532 | 737.8472 | 737.8472 | +1.315 (+0.18%) | 64,944 |
| 15 Dec 2004 | JPY | 737.8472 | 739.1625 | 727.3254 | 736.532 | 736.532 | -19.729 (-2.61%) | 91,555 |
| 14 Dec 2004 | JPY | 749.6844 | 756.2606 | 747.0539 | 756.2606 | 756.2606 | +11.837 (+1.59%) | 83,318 |
| 13 Dec 2004 | JPY | 744.4234 | 750.9996 | 744.4234 | 744.4234 | 744.4234 | +5.261 (+0.71%) | 57,657 |
| 10 Dec 2004 | JPY | 736.532 | 740.4777 | 736.532 | 739.1625 | 739.1625 | 0.0 (0.0%) | 87,753 |
| 9 Dec 2004 | JPY | 739.1625 | 739.1625 | 736.532 | 739.1625 | 739.1625 | 0.0 (0.0%) | 40,550 |
| 8 Dec 2004 | JPY | 741.793 | 741.793 | 733.9016 | 739.1625 | 739.1625 | -2.631 (-0.35%) | 128,620 |
| 7 Dec 2004 | JPY | 745.7387 | 748.3691 | 740.4777 | 741.793 | 741.793 | -2.63 (-0.35%) | 94,723 |
| 6 Dec 2004 | JPY | 743.1082 | 747.0539 | 743.1082 | 744.4234 | 744.4234 | +2.63 (+0.35%) | 57,340 |
| 3 Dec 2004 | JPY | 768.0977 | 768.0977 | 739.1625 | 741.793 | 741.793 | -9.207 (-1.23%) | 80,784 |
| 2 Dec 2004 | JPY | 741.793 | 753.6301 | 741.793 | 750.9996 | 750.9996 | +11.837 (+1.60%) | 55,440 |
| 1 Dec 2004 | JPY | 743.1082 | 744.4234 | 739.1625 | 739.1625 | 739.1625 | -2.631 (-0.35%) | 32,630 |
| 30 Nov 2004 | JPY | 748.3691 | 748.3691 | 737.8472 | 741.793 | 741.793 | +2.631 (+0.36%) | 50,054 |
| 29 Nov 2004 | JPY | 740.4777 | 749.6844 | 739.1625 | 739.1625 | 739.1625 | +1.315 (+0.18%) | 40,867 |
| 26 Nov 2004 | JPY | 743.1082 | 745.7387 | 737.8472 | 737.8472 | 737.8472 | -2.631 (-0.36%) | 101,692 |
| 25 Nov 2004 | JPY | 735.2168 | 741.793 | 735.2168 | 740.4777 | 740.4777 | +7.891 (+1.08%) | 90,921 |
| 24 Nov 2004 | JPY | 733.9016 | 733.9016 | 732.5863 | 732.5863 | 732.5863 | 0.0 (0.0%) | 99,158 |
| 23 Nov 2004 | JPY | 732.5863 | 732.5863 | 732.5863 | 732.5863 | 732.5863 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 760.2062 | 760.2062 | 731.2711 | 732.5863 | 732.5863 | -27.62 (-3.63%) | 83,952 |
| 19 Nov 2004 | JPY | 756.2606 | 769.4129 | 756.2606 | 760.2062 | 760.2062 | +3.946 (+0.52%) | 150,796 |
| 18 Nov 2004 | JPY | 781.25 | 781.25 | 753.6301 | 756.2606 | 756.2606 | -23.674 (-3.04%) | 135,907 |
| 17 Nov 2004 | JPY | 781.25 | 782.5653 | 778.6196 | 779.9348 | 779.9348 | -1.315 (-0.17%) | 23,760 |
| 16 Nov 2004 | JPY | 785.1957 | 786.511 | 781.25 | 781.25 | 781.25 | -5.261 (-0.67%) | 14,572 |
| 15 Nov 2004 | JPY | 787.8262 | 787.8262 | 778.6196 | 786.511 | 786.511 | +9.207 (+1.18%) | 35,164 |
| 12 Nov 2004 | JPY | 777.3043 | 782.5653 | 773.3586 | 777.3043 | 777.3043 | +2.631 (+0.34%) | 19,958 |
| 11 Nov 2004 | JPY | 775.9891 | 781.25 | 774.6738 | 774.6738 | 774.6738 | 0.0 (0.0%) | 23,126 |
| 10 Nov 2004 | JPY | 782.5653 | 782.5653 | 774.6738 | 774.6738 | 774.6738 | -1.315 (-0.17%) | 14,572 |
| 9 Nov 2004 | JPY | 777.3043 | 778.6196 | 772.0434 | 775.9891 | 775.9891 | -2.631 (-0.34%) | 13,622 |
| 8 Nov 2004 | JPY | 783.8805 | 786.511 | 766.7824 | 778.6196 | 778.6196 | -3.946 (-0.50%) | 28,828 |
| 5 Nov 2004 | JPY | 783.8805 | 787.8262 | 779.9348 | 782.5653 | 782.5653 | -2.63 (-0.33%) | 23,443 |
