| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | JPY | 596 | 605 | 596 | 599 | 599 | +3 (+0.50%) | 40,000 |
| 17 Dec 2004 | JPY | 588 | 601 | 588 | 596 | 596 | +1 (+0.17%) | 55,000 |
| 16 Dec 2004 | JPY | 605 | 605 | 592 | 595 | 595 | -13 (-2.14%) | 41,000 |
| 15 Dec 2004 | JPY | 600 | 608 | 600 | 608 | 608 | +3 (+0.50%) | 92,000 |
| 14 Dec 2004 | JPY | 597 | 608 | 597 | 605 | 605 | +9 (+1.51%) | 51,000 |
| 13 Dec 2004 | JPY | 594 | 605 | 594 | 596 | 596 | +5 (+0.85%) | 44,000 |
| 10 Dec 2004 | JPY | 593 | 593 | 585 | 591 | 591 | -2 (-0.34%) | 166,000 |
| 9 Dec 2004 | JPY | 599 | 599 | 590 | 593 | 593 | -5 (-0.84%) | 31,000 |
| 8 Dec 2004 | JPY | 598 | 600 | 591 | 598 | 598 | +3 (+0.50%) | 46,000 |
| 7 Dec 2004 | JPY | 586 | 596 | 583 | 595 | 595 | +9 (+1.54%) | 64,000 |
| 6 Dec 2004 | JPY | 593 | 594 | 583 | 586 | 586 | -6 (-1.01%) | 89,000 |
| 3 Dec 2004 | JPY | 602 | 608 | 590 | 592 | 592 | -9 (-1.50%) | 75,000 |
| 2 Dec 2004 | JPY | 605 | 613 | 595 | 601 | 601 | 0.0 (0.0%) | 34,000 |
| 1 Dec 2004 | JPY | 602 | 611 | 600 | 601 | 601 | -11 (-1.80%) | 57,000 |
| 30 Nov 2004 | JPY | 602 | 620 | 600 | 612 | 612 | +12 (+2%) | 73,000 |
| 29 Nov 2004 | JPY | 592 | 606 | 592 | 600 | 600 | -2 (-0.33%) | 25,000 |
| 26 Nov 2004 | JPY | 610 | 611 | 602 | 602 | 602 | -2 (-0.33%) | 13,000 |
| 25 Nov 2004 | JPY | 601 | 608 | 589 | 604 | 604 | +4 (+0.67%) | 28,000 |
| 24 Nov 2004 | JPY | 599 | 604 | 595 | 600 | 600 | -9 (-1.48%) | 29,000 |
| 23 Nov 2004 | JPY | 609 | 609 | 609 | 609 | 609 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 615 | 618 | 602 | 609 | 609 | -6 (-0.98%) | 74,000 |
| 19 Nov 2004 | JPY | 619 | 619 | 615 | 615 | 615 | +6 (+0.99%) | 13,000 |
| 18 Nov 2004 | JPY | 615 | 618 | 609 | 609 | 609 | +2 (+0.33%) | 115,000 |
| 17 Nov 2004 | JPY | 601 | 610 | 601 | 607 | 607 | -3 (-0.49%) | 18,000 |
| 16 Nov 2004 | JPY | 608 | 613 | 608 | 610 | 610 | +3 (+0.49%) | 37,000 |
| 15 Nov 2004 | JPY | 598 | 610 | 598 | 607 | 607 | +4 (+0.66%) | 41,000 |
| 12 Nov 2004 | JPY | 591 | 610 | 591 | 603 | 603 | +2 (+0.33%) | 54,000 |
| 11 Nov 2004 | JPY | 606 | 610 | 600 | 601 | 601 | -7 (-1.15%) | 47,000 |
| 10 Nov 2004 | JPY | 606 | 613 | 597 | 608 | 608 | +3 (+0.50%) | 42,000 |
| 9 Nov 2004 | JPY | 598 | 606 | 593 | 605 | 605 | +6 (+1.00%) | 140,000 |
