| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | JPY | 395 | 398 | 394 | 395 | 395 | +1 (+0.25%) | 591,000 |
| 21 Dec 2004 | JPY | 397 | 405 | 393 | 394 | 394 | 0.0 (0.0%) | 903,000 |
| 20 Dec 2004 | JPY | 384 | 394 | 384 | 394 | 394 | +12 (+3.14%) | 681,000 |
| 17 Dec 2004 | JPY | 380 | 384 | 380 | 382 | 382 | +1 (+0.26%) | 589,000 |
| 16 Dec 2004 | JPY | 384 | 384 | 379 | 381 | 381 | -1 (-0.26%) | 417,000 |
| 15 Dec 2004 | JPY | 381 | 384 | 380 | 382 | 382 | +5 (+1.33%) | 841,000 |
| 14 Dec 2004 | JPY | 378 | 382 | 372 | 377 | 377 | -5 (-1.31%) | 817,000 |
| 13 Dec 2004 | JPY | 387 | 390 | 380 | 382 | 382 | -6 (-1.55%) | 406,000 |
| 10 Dec 2004 | JPY | 389 | 390 | 385 | 388 | 388 | 0.0 (0.0%) | 594,000 |
| 9 Dec 2004 | JPY | 394 | 397 | 388 | 388 | 388 | -9 (-2.27%) | 625,000 |
| 8 Dec 2004 | JPY | 396 | 397 | 391 | 397 | 397 | -4 (-1.00%) | 570,000 |
| 7 Dec 2004 | JPY | 401 | 405 | 396 | 401 | 401 | +1 (+0.25%) | 430,000 |
| 6 Dec 2004 | JPY | 405 | 405 | 400 | 400 | 400 | -4 (-0.99%) | 353,000 |
| 3 Dec 2004 | JPY | 403 | 407 | 403 | 404 | 404 | +1 (+0.25%) | 391,000 |
| 2 Dec 2004 | JPY | 402 | 406 | 400 | 403 | 403 | +5 (+1.26%) | 309,000 |
| 1 Dec 2004 | JPY | 400 | 401 | 395 | 398 | 398 | -5 (-1.24%) | 603,000 |
| 30 Nov 2004 | JPY | 402 | 408 | 402 | 403 | 403 | -1 (-0.25%) | 349,000 |
| 29 Nov 2004 | JPY | 410 | 413 | 402 | 404 | 404 | +2 (+0.50%) | 442,000 |
| 26 Nov 2004 | JPY | 402 | 409 | 400 | 402 | 402 | +12 (+3.08%) | 723,000 |
| 25 Nov 2004 | JPY | 393 | 393 | 388 | 390 | 390 | +2 (+0.52%) | 292,000 |
| 24 Nov 2004 | JPY | 386 | 408 | 386 | 388 | 388 | +3 (+0.78%) | 257,000 |
| 23 Nov 2004 | JPY | 385 | 385 | 385 | 385 | 385 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 389 | 390 | 383 | 385 | 385 | -10 (-2.53%) | 402,000 |
| 19 Nov 2004 | JPY | 396 | 399 | 392 | 395 | 395 | -4 (-1.00%) | 602,000 |
| 18 Nov 2004 | JPY | 407 | 407 | 397 | 399 | 399 | -3 (-0.75%) | 415,000 |
| 17 Nov 2004 | JPY | 408 | 408 | 399 | 402 | 402 | -5 (-1.23%) | 418,000 |
| 16 Nov 2004 | JPY | 414 | 415 | 407 | 407 | 407 | -4 (-0.97%) | 383,000 |
| 15 Nov 2004 | JPY | 405 | 417 | 405 | 411 | 411 | +9 (+2.24%) | 559,000 |
| 12 Nov 2004 | JPY | 401 | 406 | 400 | 402 | 402 | +2 (+0.50%) | 431,000 |
| 11 Nov 2004 | JPY | 408 | 410 | 400 | 400 | 400 | -11 (-2.68%) | 775,000 |
