| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | JPY | 544 | 544 | 537 | 539 | 539 | +3 (+0.56%) | 353,000 |
| 17 Dec 2004 | JPY | 540 | 545 | 532 | 536 | 536 | +1 (+0.19%) | 1,064,000 |
| 16 Dec 2004 | JPY | 531 | 537 | 531 | 535 | 535 | +5 (+0.94%) | 608,000 |
| 15 Dec 2004 | JPY | 537 | 542 | 530 | 530 | 530 | -10 (-1.85%) | 740,000 |
| 14 Dec 2004 | JPY | 536 | 548 | 531 | 540 | 540 | +14 (+2.66%) | 676,000 |
| 13 Dec 2004 | JPY | 536 | 537 | 526 | 526 | 526 | -14 (-2.59%) | 949,000 |
| 10 Dec 2004 | JPY | 563 | 565 | 540 | 540 | 540 | -17 (-3.05%) | 823,000 |
| 9 Dec 2004 | JPY | 564 | 565 | 548 | 557 | 557 | -9 (-1.59%) | 583,000 |
| 8 Dec 2004 | JPY | 575 | 575 | 562 | 566 | 566 | -12 (-2.08%) | 828,000 |
| 7 Dec 2004 | JPY | 578 | 585 | 577 | 578 | 578 | +2 (+0.35%) | 565,000 |
| 6 Dec 2004 | JPY | 574 | 582 | 572 | 576 | 576 | -1 (-0.17%) | 452,000 |
| 3 Dec 2004 | JPY | 583 | 601 | 571 | 577 | 577 | -4 (-0.69%) | 1,276,000 |
| 2 Dec 2004 | JPY | 585 | 585 | 576 | 581 | 581 | +6 (+1.04%) | 713,000 |
| 1 Dec 2004 | JPY | 568 | 577 | 568 | 575 | 575 | +7 (+1.23%) | 747,000 |
| 30 Nov 2004 | JPY | 575 | 578 | 567 | 568 | 568 | +3 (+0.53%) | 498,000 |
| 29 Nov 2004 | JPY | 561 | 571 | 557 | 565 | 565 | +3 (+0.53%) | 352,000 |
| 26 Nov 2004 | JPY | 555 | 578 | 555 | 562 | 562 | 0.0 (0.0%) | 793,000 |
| 25 Nov 2004 | JPY | 555 | 565 | 555 | 562 | 562 | +2 (+0.36%) | 577,000 |
| 24 Nov 2004 | JPY | 580 | 580 | 556 | 560 | 560 | -16 (-2.78%) | 1,397,000 |
| 23 Nov 2004 | JPY | 576 | 576 | 576 | 576 | 576 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 581 | 581 | 572 | 576 | 576 | -13 (-2.21%) | 656,000 |
| 19 Nov 2004 | JPY | 585 | 593 | 584 | 589 | 589 | +8 (+1.38%) | 671,000 |
| 18 Nov 2004 | JPY | 588 | 591 | 580 | 581 | 581 | -1 (-0.17%) | 525,000 |
| 17 Nov 2004 | JPY | 572 | 586 | 572 | 582 | 582 | +6 (+1.04%) | 1,102,000 |
| 16 Nov 2004 | JPY | 592 | 592 | 574 | 576 | 576 | -20 (-3.36%) | 2,044,000 |
| 15 Nov 2004 | JPY | 594 | 597 | 591 | 596 | 596 | -2 (-0.33%) | 608,000 |
| 12 Nov 2004 | JPY | 597 | 605 | 588 | 598 | 598 | +11 (+1.87%) | 1,088,000 |
| 11 Nov 2004 | JPY | 611 | 613 | 586 | 587 | 587 | -26 (-4.24%) | 1,390,000 |
| 10 Nov 2004 | JPY | 613 | 615 | 608 | 613 | 613 | +1 (+0.16%) | 404,000 |
| 9 Nov 2004 | JPY | 610 | 617 | 608 | 612 | 612 | -6 (-0.97%) | 533,000 |
