| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | JPY | 270 | 270 | 261 | 262 | 262 | -9 (-3.32%) | 31,000 |
| 14 Dec 2004 | JPY | 275 | 275 | 267 | 271 | 271 | +6 (+2.26%) | 31,000 |
| 13 Dec 2004 | JPY | 269 | 272 | 265 | 265 | 265 | -1 (-0.38%) | 38,000 |
| 10 Dec 2004 | JPY | 267 | 269 | 261 | 266 | 266 | -1 (-0.37%) | 74,000 |
| 9 Dec 2004 | JPY | 275 | 275 | 267 | 267 | 267 | -1 (-0.37%) | 28,000 |
| 8 Dec 2004 | JPY | 270 | 270 | 266 | 268 | 268 | -2 (-0.74%) | 21,000 |
| 7 Dec 2004 | JPY | 276 | 276 | 270 | 270 | 270 | -7 (-2.53%) | 18,000 |
| 6 Dec 2004 | JPY | 273 | 279 | 270 | 277 | 277 | +5 (+1.84%) | 26,000 |
| 3 Dec 2004 | JPY | 275 | 275 | 272 | 272 | 272 | -1 (-0.37%) | 8,000 |
| 2 Dec 2004 | JPY | 279 | 279 | 273 | 273 | 273 | -3 (-1.09%) | 21,000 |
| 1 Dec 2004 | JPY | 280 | 281 | 275 | 276 | 276 | -4 (-1.43%) | 24,000 |
| 30 Nov 2004 | JPY | 283 | 283 | 280 | 280 | 280 | -8 (-2.78%) | 18,000 |
| 29 Nov 2004 | JPY | 287 | 289 | 285 | 288 | 288 | +1 (+0.35%) | 48,000 |
| 26 Nov 2004 | JPY | 285 | 289 | 282 | 287 | 287 | +7 (+2.50%) | 30,000 |
| 25 Nov 2004 | JPY | 283 | 289 | 276 | 280 | 280 | -5 (-1.75%) | 102,000 |
| 24 Nov 2004 | JPY | 278 | 286 | 278 | 285 | 285 | +10 (+3.64%) | 63,000 |
| 23 Nov 2004 | JPY | 275 | 275 | 275 | 275 | 275 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 279 | 284 | 275 | 275 | 275 | -6 (-2.14%) | 21,000 |
| 19 Nov 2004 | JPY | 285 | 285 | 281 | 281 | 281 | +5 (+1.81%) | 17,000 |
| 18 Nov 2004 | JPY | 287 | 287 | 276 | 276 | 276 | -2 (-0.72%) | 20,000 |
| 17 Nov 2004 | JPY | 278 | 290 | 278 | 278 | 278 | -5 (-1.77%) | 84,000 |
| 16 Nov 2004 | JPY | 286 | 287 | 283 | 283 | 283 | -3 (-1.05%) | 10,000 |
| 15 Nov 2004 | JPY | 290 | 290 | 285 | 286 | 286 | +6 (+2.14%) | 20,000 |
| 12 Nov 2004 | JPY | 283 | 285 | 279 | 280 | 280 | -2 (-0.71%) | 29,000 |
| 11 Nov 2004 | JPY | 288 | 289 | 282 | 282 | 282 | -6 (-2.08%) | 14,000 |
| 10 Nov 2004 | JPY | 288 | 290 | 282 | 288 | 288 | -1 (-0.35%) | 35,000 |
| 9 Nov 2004 | JPY | 289 | 290 | 283 | 289 | 289 | -5 (-1.70%) | 25,000 |
| 8 Nov 2004 | JPY | 297 | 297 | 291 | 294 | 294 | +2 (+0.68%) | 13,000 |
| 5 Nov 2004 | JPY | 288 | 292 | 287 | 292 | 292 | +9 (+3.18%) | 34,000 |
| 4 Nov 2004 | JPY | 281 | 285 | 281 | 283 | 283 | +4 (+1.43%) | 19,000 |
