| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | JPY | 908 | 919 | 908 | 918 | 918 | +11 (+1.21%) | 207,000 |
| 21 Dec 2004 | JPY | 894 | 911 | 893 | 907 | 907 | +14 (+1.57%) | 253,000 |
| 20 Dec 2004 | JPY | 882 | 895 | 881 | 893 | 893 | +12 (+1.36%) | 164,000 |
| 17 Dec 2004 | JPY | 880 | 885 | 873 | 881 | 881 | +1 (+0.11%) | 137,000 |
| 16 Dec 2004 | JPY | 880 | 887 | 877 | 880 | 880 | -1 (-0.11%) | 102,000 |
| 15 Dec 2004 | JPY | 884 | 887 | 875 | 881 | 881 | -2 (-0.23%) | 184,000 |
| 14 Dec 2004 | JPY | 868 | 883 | 868 | 883 | 883 | +12 (+1.38%) | 165,000 |
| 13 Dec 2004 | JPY | 868 | 889 | 868 | 871 | 871 | +4 (+0.46%) | 331,000 |
| 10 Dec 2004 | JPY | 863 | 875 | 863 | 867 | 867 | -6 (-0.69%) | 472,000 |
| 9 Dec 2004 | JPY | 876 | 889 | 869 | 873 | 873 | -1 (-0.11%) | 525,000 |
| 8 Dec 2004 | JPY | 845 | 878 | 845 | 874 | 874 | +9 (+1.04%) | 329,000 |
| 7 Dec 2004 | JPY | 870 | 878 | 862 | 865 | 865 | -18 (-2.04%) | 286,000 |
| 6 Dec 2004 | JPY | 876 | 889 | 872 | 883 | 883 | +7 (+0.80%) | 577,000 |
| 3 Dec 2004 | JPY | 883 | 883 | 869 | 876 | 876 | +13 (+1.51%) | 492,000 |
| 2 Dec 2004 | JPY | 864 | 865 | 850 | 863 | 863 | +15 (+1.77%) | 480,000 |
| 1 Dec 2004 | JPY | 850 | 854 | 836 | 848 | 848 | -2 (-0.24%) | 634,000 |
| 30 Nov 2004 | JPY | 846 | 856 | 841 | 850 | 850 | +14 (+1.67%) | 489,000 |
| 29 Nov 2004 | JPY | 822 | 843 | 822 | 836 | 836 | +15 (+1.83%) | 351,000 |
| 26 Nov 2004 | JPY | 820 | 831 | 819 | 821 | 821 | -3 (-0.36%) | 334,000 |
| 25 Nov 2004 | JPY | 825 | 827 | 817 | 824 | 824 | +6 (+0.73%) | 414,000 |
| 24 Nov 2004 | JPY | 809 | 822 | 801 | 818 | 818 | +13 (+1.61%) | 273,000 |
| 23 Nov 2004 | JPY | 805 | 805 | 805 | 805 | 805 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 810 | 810 | 794 | 805 | 805 | -25 (-3.01%) | 469,000 |
| 19 Nov 2004 | JPY | 845 | 851 | 826 | 830 | 830 | -8 (-0.95%) | 526,000 |
| 18 Nov 2004 | JPY | 869 | 869 | 837 | 838 | 838 | -31 (-3.57%) | 486,000 |
| 17 Nov 2004 | JPY | 871 | 884 | 867 | 869 | 869 | -9 (-1.03%) | 504,000 |
| 16 Nov 2004 | JPY | 869 | 891 | 867 | 878 | 878 | +11 (+1.27%) | 530,000 |
| 15 Nov 2004 | JPY | 875 | 880 | 858 | 867 | 867 | -2 (-0.23%) | 649,000 |
| 12 Nov 2004 | JPY | 849 | 870 | 849 | 869 | 869 | 0.0 (0.0%) | 437,000 |
| 11 Nov 2004 | JPY | 865 | 888 | 865 | 869 | 869 | -6 (-0.69%) | 533,000 |
