| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 433 | 438 | 429 | 437 | 437 | +3 (+0.69%) | 2,020,000 |
| 15 Dec 2004 | JPY | 439 | 440 | 433 | 434 | 434 | -2 (-0.46%) | 2,318,000 |
| 14 Dec 2004 | JPY | 433 | 441 | 432 | 436 | 436 | +4 (+0.93%) | 3,322,000 |
| 13 Dec 2004 | JPY | 436 | 438 | 428 | 432 | 432 | -3 (-0.69%) | 3,548,000 |
| 10 Dec 2004 | JPY | 432 | 438 | 432 | 435 | 435 | -6 (-1.36%) | 7,775,000 |
| 9 Dec 2004 | JPY | 451 | 452 | 439 | 441 | 441 | -10 (-2.22%) | 2,579,000 |
| 8 Dec 2004 | JPY | 449 | 453 | 447 | 451 | 451 | +1 (+0.22%) | 3,391,000 |
| 7 Dec 2004 | JPY | 456 | 458 | 448 | 450 | 450 | -6 (-1.32%) | 2,753,000 |
| 6 Dec 2004 | JPY | 461 | 462 | 454 | 456 | 456 | -7 (-1.51%) | 2,552,000 |
| 3 Dec 2004 | JPY | 458 | 465 | 455 | 463 | 463 | +7 (+1.54%) | 4,860,000 |
| 2 Dec 2004 | JPY | 460 | 462 | 455 | 456 | 456 | -3 (-0.65%) | 2,454,000 |
| 1 Dec 2004 | JPY | 461 | 462 | 455 | 459 | 459 | -6 (-1.29%) | 2,037,000 |
| 30 Nov 2004 | JPY | 465 | 467 | 461 | 465 | 465 | -4 (-0.85%) | 1,844,000 |
| 29 Nov 2004 | JPY | 465 | 469 | 464 | 469 | 469 | +7 (+1.52%) | 1,107,000 |
| 26 Nov 2004 | JPY | 467 | 470 | 461 | 462 | 462 | -4 (-0.86%) | 1,632,000 |
| 25 Nov 2004 | JPY | 464 | 467 | 461 | 466 | 466 | 0.0 (0.0%) | 1,856,000 |
| 24 Nov 2004 | JPY | 466 | 469 | 463 | 466 | 466 | +1 (+0.22%) | 1,569,000 |
| 22 Nov 2004 | JPY | 468 | 470 | 462 | 465 | 465 | -11 (-2.31%) | 1,282,000 |
| 19 Nov 2004 | JPY | 479 | 479 | 473 | 476 | 476 | +2 (+0.42%) | 2,064,000 |
| 18 Nov 2004 | JPY | 474 | 481 | 468 | 474 | 474 | +1 (+0.21%) | 2,821,000 |
| 17 Nov 2004 | JPY | 483 | 483 | 470 | 473 | 473 | -9 (-1.87%) | 5,056,000 |
| 16 Nov 2004 | JPY | 499 | 503 | 482 | 482 | 482 | -15 (-3.02%) | 4,122,000 |
| 15 Nov 2004 | JPY | 489 | 500 | 488 | 497 | 497 | +9 (+1.84%) | 1,914,000 |
| 12 Nov 2004 | JPY | 485 | 493 | 483 | 488 | 488 | 0.0 (0.0%) | 4,383,000 |
| 11 Nov 2004 | JPY | 500 | 501 | 487 | 488 | 488 | -7 (-1.41%) | 2,959,000 |
| 10 Nov 2004 | JPY | 498 | 503 | 490 | 495 | 495 | -2 (-0.40%) | 4,622,000 |
| 9 Nov 2004 | JPY | 492 | 500 | 486 | 497 | 497 | -5 (-1.00%) | 6,053,000 |
| 8 Nov 2004 | JPY | 523 | 523 | 497 | 502 | 502 | -20 (-3.83%) | 8,738,000 |
| 5 Nov 2004 | JPY | 527 | 530 | 512 | 522 | 522 | -10 (-1.88%) | 8,740,000 |
| 4 Nov 2004 | JPY | 540 | 541 | 512 | 532 | 532 | +67 (+14.41%) | 30,552,000 |
