| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 596.6667 | 600 | 589.3333 | 591.6667 | 591.6667 | -7.667 (-1.28%) | 182,400 |
| 16 Dec 2004 | JPY | 597.3333 | 599.3333 | 591.6667 | 599.3333 | 599.3333 | +5.333 (+0.90%) | 195,300 |
| 15 Dec 2004 | JPY | 596.3333 | 600 | 594 | 594 | 594 | +1 (+0.17%) | 237,300 |
| 14 Dec 2004 | JPY | 583.6667 | 596.3333 | 583.6667 | 593 | 593 | +17.667 (+3.07%) | 138,600 |
| 13 Dec 2004 | JPY | 577.6667 | 591.6667 | 567.3333 | 575.3333 | 575.3333 | -2 (-0.35%) | 166,200 |
| 10 Dec 2004 | JPY | 571.3333 | 587 | 571.3333 | 577.3333 | 577.3333 | -4 (-0.69%) | 219,900 |
| 9 Dec 2004 | JPY | 583.6667 | 592.3333 | 575.3333 | 581.3333 | 581.3333 | 0.0 (0.0%) | 100,800 |
| 8 Dec 2004 | JPY | 594.6667 | 594.6667 | 579.3333 | 581.3333 | 581.3333 | -7.333 (-1.25%) | 79,800 |
| 7 Dec 2004 | JPY | 599 | 601.6667 | 585 | 588.6667 | 588.6667 | +5.667 (+0.97%) | 196,800 |
| 6 Dec 2004 | JPY | 571.6667 | 596.6667 | 571.3333 | 583 | 583 | +14.333 (+2.52%) | 329,100 |
| 3 Dec 2004 | JPY | 566.6667 | 571.6667 | 551.6667 | 568.6667 | 568.6667 | +3 (+0.53%) | 107,400 |
| 2 Dec 2004 | JPY | 562.3333 | 566.3333 | 558 | 565.6667 | 565.6667 | +13.333 (+2.41%) | 96,300 |
| 1 Dec 2004 | JPY | 551 | 555.3333 | 546.3333 | 552.3333 | 552.3333 | +1 (+0.18%) | 90,900 |
| 30 Nov 2004 | JPY | 547.6667 | 556.3333 | 544.6667 | 551.3333 | 551.3333 | -1.333 (-0.24%) | 31,500 |
| 29 Nov 2004 | JPY | 546.6667 | 558.6667 | 546.6667 | 552.6667 | 552.6667 | +1 (+0.18%) | 29,400 |
| 26 Nov 2004 | JPY | 551.6667 | 558.3333 | 550.6667 | 551.6667 | 551.6667 | +1.667 (+0.30%) | 87,900 |
| 25 Nov 2004 | JPY | 553.3333 | 554 | 545 | 550 | 550 | +7.333 (+1.35%) | 208,800 |
| 24 Nov 2004 | JPY | 548.6667 | 565.6667 | 541.3333 | 542.6667 | 542.6667 | -4.667 (-0.85%) | 99,900 |
| 23 Nov 2004 | JPY | 547.3333 | 547.3333 | 547.3333 | 547.3333 | 547.3333 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 561.6667 | 561.6667 | 540.3333 | 547.3333 | 547.3333 | -14.667 (-2.61%) | 59,700 |
| 19 Nov 2004 | JPY | 561.3333 | 564.3333 | 557 | 562 | 562 | +3.667 (+0.66%) | 74,700 |
| 18 Nov 2004 | JPY | 565.3333 | 565.3333 | 555 | 558.3333 | 558.3333 | -2.667 (-0.48%) | 63,000 |
| 17 Nov 2004 | JPY | 562.6667 | 566.3333 | 555.3333 | 561 | 561 | -0.333 (-0.06%) | 72,000 |
| 16 Nov 2004 | JPY | 570 | 570 | 560 | 561.3333 | 561.3333 | -5.333 (-0.94%) | 93,600 |
| 15 Nov 2004 | JPY | 573.3333 | 575 | 561.6667 | 566.6667 | 566.6667 | +20.333 (+3.72%) | 228,300 |
| 12 Nov 2004 | JPY | 549.3333 | 549.3333 | 540.3333 | 546.3333 | 546.3333 | +6 (+1.11%) | 79,800 |
| 11 Nov 2004 | JPY | 550.3333 | 552.3333 | 540.3333 | 540.3333 | 540.3333 | -13.333 (-2.41%) | 50,700 |
| 10 Nov 2004 | JPY | 554 | 554 | 545 | 553.6667 | 553.6667 | -0.667 (-0.12%) | 34,200 |
| 9 Nov 2004 | JPY | 553.3333 | 555.3333 | 548.3333 | 554.3333 | 554.3333 | +5 (+0.91%) | 19,800 |
| 8 Nov 2004 | JPY | 559 | 559 | 549.3333 | 549.3333 | 549.3333 | -9.667 (-1.73%) | 66,300 |
