| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | JPY | 725 | 729 | 717 | 725 | 725 | -6 (-0.82%) | 25,000 |
| 14 Dec 2004 | JPY | 719 | 731 | 719 | 731 | 731 | +2 (+0.27%) | 137,000 |
| 13 Dec 2004 | JPY | 727 | 729 | 724 | 729 | 729 | +2 (+0.28%) | 19,000 |
| 10 Dec 2004 | JPY | 725 | 727 | 722 | 727 | 727 | 0.0 (0.0%) | 94,000 |
| 9 Dec 2004 | JPY | 718 | 734 | 710 | 727 | 727 | +8 (+1.11%) | 213,000 |
| 8 Dec 2004 | JPY | 714 | 724 | 714 | 719 | 719 | -1 (-0.14%) | 130,000 |
| 7 Dec 2004 | JPY | 716 | 722 | 713 | 720 | 720 | -2 (-0.28%) | 55,000 |
| 6 Dec 2004 | JPY | 714 | 724 | 708 | 722 | 722 | +7 (+0.98%) | 62,000 |
| 3 Dec 2004 | JPY | 726 | 726 | 713 | 715 | 715 | -11 (-1.52%) | 42,000 |
| 2 Dec 2004 | JPY | 723 | 727 | 707 | 726 | 726 | +2 (+0.28%) | 123,000 |
| 1 Dec 2004 | JPY | 725 | 727 | 724 | 724 | 724 | -8 (-1.09%) | 14,000 |
| 30 Nov 2004 | JPY | 732 | 736 | 730 | 732 | 732 | -7 (-0.95%) | 28,000 |
| 29 Nov 2004 | JPY | 739 | 740 | 736 | 739 | 739 | 0.0 (0.0%) | 51,000 |
| 26 Nov 2004 | JPY | 735 | 739 | 728 | 739 | 739 | +5 (+0.68%) | 28,000 |
| 25 Nov 2004 | JPY | 722 | 738 | 722 | 734 | 734 | +8 (+1.10%) | 63,000 |
| 24 Nov 2004 | JPY | 730 | 732 | 726 | 726 | 726 | -3 (-0.41%) | 30,000 |
| 23 Nov 2004 | JPY | 729 | 729 | 729 | 729 | 729 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 741 | 741 | 727 | 729 | 729 | -22 (-2.93%) | 60,000 |
| 19 Nov 2004 | JPY | 752 | 752 | 748 | 751 | 751 | 0.0 (0.0%) | 23,000 |
| 18 Nov 2004 | JPY | 762 | 769 | 749 | 751 | 751 | -19 (-2.47%) | 37,000 |
| 17 Nov 2004 | JPY | 761 | 775 | 761 | 770 | 770 | +10 (+1.32%) | 56,000 |
| 16 Nov 2004 | JPY | 764 | 764 | 755 | 760 | 760 | -4 (-0.52%) | 39,000 |
| 15 Nov 2004 | JPY | 764 | 765 | 761 | 764 | 764 | 0.0 (0.0%) | 25,000 |
| 12 Nov 2004 | JPY | 764 | 766 | 761 | 764 | 764 | 0.0 (0.0%) | 59,000 |
| 11 Nov 2004 | JPY | 766 | 766 | 760 | 764 | 764 | -2 (-0.26%) | 60,000 |
| 10 Nov 2004 | JPY | 770 | 771 | 765 | 766 | 766 | -1 (-0.13%) | 36,000 |
| 9 Nov 2004 | JPY | 767 | 767 | 761 | 767 | 767 | +5 (+0.66%) | 24,000 |
| 8 Nov 2004 | JPY | 767 | 767 | 761 | 762 | 762 | -3 (-0.39%) | 10,000 |
| 5 Nov 2004 | JPY | 762 | 765 | 761 | 765 | 765 | +3 (+0.39%) | 19,000 |
| 4 Nov 2004 | JPY | 764 | 765 | 760 | 762 | 762 | -7 (-0.91%) | 15,000 |
