| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | JPY | 378 | 391 | 363 | 377 | 377 | -1 (-0.26%) | 657,000 |
| 14 Dec 2004 | JPY | 332 | 393 | 331 | 378 | 378 | +47 (+14.20%) | 1,783,000 |
| 13 Dec 2004 | JPY | 343 | 350 | 330 | 331 | 331 | -15 (-4.34%) | 464,000 |
| 10 Dec 2004 | JPY | 341 | 359 | 340 | 346 | 346 | +2 (+0.58%) | 483,000 |
| 9 Dec 2004 | JPY | 363 | 363 | 343 | 344 | 344 | -19 (-5.23%) | 543,000 |
| 8 Dec 2004 | JPY | 369 | 369 | 359 | 363 | 363 | -16 (-4.22%) | 542,000 |
| 7 Dec 2004 | JPY | 390 | 390 | 368 | 379 | 379 | -11 (-2.82%) | 385,000 |
| 6 Dec 2004 | JPY | 380 | 391 | 371 | 390 | 390 | +7 (+1.83%) | 599,000 |
| 3 Dec 2004 | JPY | 371 | 389 | 356 | 383 | 383 | +15 (+4.08%) | 1,071,000 |
| 2 Dec 2004 | JPY | 392 | 399 | 364 | 368 | 368 | -25 (-6.36%) | 1,013,000 |
| 1 Dec 2004 | JPY | 410 | 412 | 390 | 393 | 393 | -17 (-4.15%) | 2,263,000 |
| 30 Nov 2004 | JPY | 383 | 419 | 376 | 410 | 410 | +28 (+7.33%) | 5,450,000 |
| 29 Nov 2004 | JPY | 365 | 382 | 360 | 382 | 382 | +10 (+2.69%) | 1,253,000 |
| 26 Nov 2004 | JPY | 380 | 407 | 361 | 372 | 372 | -7 (-1.85%) | 8,431,000 |
| 25 Nov 2004 | JPY | 332 | 385 | 332 | 379 | 379 | +44 (+13.13%) | 5,546,000 |
| 24 Nov 2004 | JPY | 327 | 342 | 327 | 335 | 335 | +8 (+2.45%) | 2,205,000 |
| 23 Nov 2004 | JPY | 327 | 327 | 327 | 327 | 327 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 330 | 358 | 327 | 327 | 327 | -1 (-0.30%) | 6,129,000 |
| 19 Nov 2004 | JPY | 330 | 365 | 321 | 328 | 328 | +18 (+5.81%) | 8,249,000 |
| 18 Nov 2004 | JPY | 270 | 315 | 270 | 310 | 310 | +35 (+12.73%) | 15,964,000 |
| 17 Nov 2004 | JPY | 248 | 281 | 245 | 275 | 275 | +32 (+13.17%) | 5,742,000 |
| 16 Nov 2004 | JPY | 239 | 245 | 238 | 243 | 243 | +4 (+1.67%) | 196,000 |
| 15 Nov 2004 | JPY | 230 | 240 | 230 | 239 | 239 | +4 (+1.70%) | 173,000 |
| 12 Nov 2004 | JPY | 226 | 237 | 226 | 235 | 235 | +9 (+3.98%) | 169,000 |
| 11 Nov 2004 | JPY | 229 | 235 | 226 | 226 | 226 | -1 (-0.44%) | 181,000 |
| 10 Nov 2004 | JPY | 218 | 233 | 218 | 227 | 227 | +9 (+4.13%) | 376,000 |
| 9 Nov 2004 | JPY | 218 | 220 | 218 | 218 | 218 | +2 (+0.93%) | 34,000 |
| 8 Nov 2004 | JPY | 223 | 224 | 215 | 216 | 216 | -2 (-0.92%) | 87,000 |
| 5 Nov 2004 | JPY | 223 | 223 | 217 | 218 | 218 | -1 (-0.46%) | 93,000 |
| 4 Nov 2004 | JPY | 220 | 223 | 219 | 219 | 219 | -5 (-2.23%) | 75,000 |
