| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 263 | 267 | 263 | 267 | 267 | 0.0 (0.0%) | 2,000 |
| 15 Dec 2004 | JPY | 269 | 269 | 267 | 267 | 267 | -13 (-4.64%) | 2,000 |
| 14 Dec 2004 | JPY | 280 | 280 | 280 | 280 | 280 | 0.0 (0.0%) | 0 |
| 13 Dec 2004 | JPY | 280 | 280 | 280 | 280 | 280 | +6 (+2.19%) | 4,000 |
| 10 Dec 2004 | JPY | 275 | 275 | 274 | 274 | 274 | -6 (-2.14%) | 17,000 |
| 9 Dec 2004 | JPY | 281 | 281 | 277 | 280 | 280 | +4 (+1.45%) | 14,000 |
| 8 Dec 2004 | JPY | 276 | 276 | 276 | 276 | 276 | -3 (-1.08%) | 1,000 |
| 7 Dec 2004 | JPY | 279 | 279 | 279 | 279 | 279 | -3 (-1.06%) | 3,000 |
| 6 Dec 2004 | JPY | 287 | 287 | 279 | 282 | 282 | -7 (-2.42%) | 21,000 |
| 3 Dec 2004 | JPY | 288 | 290 | 286 | 289 | 289 | +4 (+1.40%) | 11,000 |
| 2 Dec 2004 | JPY | 285 | 285 | 285 | 285 | 285 | +3 (+1.06%) | 1,000 |
| 1 Dec 2004 | JPY | 285 | 285 | 282 | 282 | 282 | -3 (-1.05%) | 3,000 |
| 30 Nov 2004 | JPY | 285 | 285 | 285 | 285 | 285 | 0.0 (0.0%) | 0 |
| 29 Nov 2004 | JPY | 285 | 285 | 285 | 285 | 285 | -1 (-0.35%) | 3,000 |
| 26 Nov 2004 | JPY | 286 | 286 | 286 | 286 | 286 | 0.0 (0.0%) | 0 |
| 25 Nov 2004 | JPY | 285 | 286 | 285 | 286 | 286 | +5 (+1.78%) | 5,000 |
| 24 Nov 2004 | JPY | 281 | 281 | 281 | 281 | 281 | 0.0 (0.0%) | 1,000 |
| 23 Nov 2004 | JPY | 281 | 281 | 281 | 281 | 281 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 275 | 281 | 275 | 281 | 281 | +7 (+2.55%) | 6,000 |
| 19 Nov 2004 | JPY | 274 | 274 | 274 | 274 | 274 | 0.0 (0.0%) | 0 |
| 18 Nov 2004 | JPY | 268 | 274 | 268 | 274 | 274 | +4 (+1.48%) | 5,000 |
| 17 Nov 2004 | JPY | 267 | 270 | 267 | 270 | 270 | 0.0 (0.0%) | 4,000 |
| 16 Nov 2004 | JPY | 270 | 270 | 270 | 270 | 270 | 0.0 (0.0%) | 5,000 |
| 15 Nov 2004 | JPY | 270 | 270 | 270 | 270 | 270 | -3 (-1.10%) | 4,000 |
| 12 Nov 2004 | JPY | 273 | 273 | 273 | 273 | 273 | 0.0 (0.0%) | 0 |
| 11 Nov 2004 | JPY | 276 | 276 | 273 | 273 | 273 | -7 (-2.50%) | 8,000 |
| 10 Nov 2004 | JPY | 297 | 297 | 280 | 280 | 280 | -7 (-2.44%) | 18,000 |
| 9 Nov 2004 | JPY | 286 | 287 | 284 | 287 | 287 | 0.0 (0.0%) | 12,000 |
| 8 Nov 2004 | JPY | 284 | 287 | 284 | 287 | 287 | +11 (+3.99%) | 4,000 |
| 5 Nov 2004 | JPY | 280 | 280 | 276 | 276 | 276 | +8 (+2.99%) | 2,000 |
