| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 590 | 590 | 576 | 590 | 590 | 0.0 (0.0%) | 11,000 |
| 16 Dec 2004 | JPY | 585 | 595 | 575 | 590 | 590 | 0.0 (0.0%) | 12,000 |
| 15 Dec 2004 | JPY | 593 | 595 | 585 | 590 | 590 | -1 (-0.17%) | 13,000 |
| 14 Dec 2004 | JPY | 606 | 606 | 591 | 591 | 591 | -15 (-2.48%) | 7,000 |
| 13 Dec 2004 | JPY | 606 | 608 | 606 | 606 | 606 | 0.0 (0.0%) | 7,000 |
| 10 Dec 2004 | JPY | 610 | 610 | 606 | 606 | 606 | -4 (-0.66%) | 4,000 |
| 9 Dec 2004 | JPY | 617 | 617 | 610 | 610 | 610 | -7 (-1.13%) | 3,000 |
| 8 Dec 2004 | JPY | 610 | 617 | 610 | 617 | 617 | 0.0 (0.0%) | 7,000 |
| 7 Dec 2004 | JPY | 630 | 630 | 617 | 617 | 617 | -13 (-2.06%) | 4,000 |
| 6 Dec 2004 | JPY | 630 | 630 | 630 | 630 | 630 | 0.0 (0.0%) | 11,000 |
| 3 Dec 2004 | JPY | 630 | 630 | 630 | 630 | 630 | -5 (-0.79%) | 5,000 |
| 2 Dec 2004 | JPY | 635 | 635 | 635 | 635 | 635 | 0.0 (0.0%) | 1,000 |
| 1 Dec 2004 | JPY | 635 | 635 | 635 | 635 | 635 | 0.0 (0.0%) | 1,000 |
| 30 Nov 2004 | JPY | 635 | 635 | 625 | 635 | 635 | 0.0 (0.0%) | 9,000 |
| 29 Nov 2004 | JPY | 635 | 635 | 630 | 635 | 635 | +3 (+0.47%) | 8,000 |
| 26 Nov 2004 | JPY | 635 | 635 | 632 | 632 | 632 | -3 (-0.47%) | 6,000 |
| 25 Nov 2004 | JPY | 640 | 640 | 635 | 635 | 635 | +5 (+0.79%) | 7,000 |
| 24 Nov 2004 | JPY | 631 | 631 | 630 | 630 | 630 | +5 (+0.80%) | 6,000 |
| 23 Nov 2004 | JPY | 625 | 625 | 625 | 625 | 625 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 635 | 635 | 625 | 625 | 625 | -14 (-2.19%) | 3,000 |
| 19 Nov 2004 | JPY | 635 | 639 | 635 | 639 | 639 | +10 (+1.59%) | 15,000 |
| 18 Nov 2004 | JPY | 639 | 640 | 629 | 629 | 629 | -6 (-0.94%) | 14,000 |
| 17 Nov 2004 | JPY | 626 | 635 | 620 | 635 | 635 | +15 (+2.42%) | 33,000 |
| 16 Nov 2004 | JPY | 622 | 622 | 620 | 620 | 620 | -10 (-1.59%) | 12,000 |
| 15 Nov 2004 | JPY | 629 | 630 | 621 | 630 | 630 | +10 (+1.61%) | 9,000 |
| 12 Nov 2004 | JPY | 619 | 629 | 619 | 620 | 620 | +3 (+0.49%) | 7,000 |
| 11 Nov 2004 | JPY | 620 | 621 | 617 | 617 | 617 | 0.0 (0.0%) | 45,000 |
| 10 Nov 2004 | JPY | 625 | 625 | 617 | 617 | 617 | -8 (-1.28%) | 21,000 |
| 9 Nov 2004 | JPY | 646 | 646 | 618 | 625 | 625 | +40 (+6.84%) | 55,000 |
| 8 Nov 2004 | JPY | 585 | 585 | 585 | 585 | 585 | -6 (-1.02%) | 2,000 |
