| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | JPY | 500.1722 | 504.4766 | 500.1722 | 502.7548 | 502.7548 | +4.304 (+0.86%) | 53,240 |
| 23 Dec 2004 | JPY | 498.4504 | 498.4504 | 498.4504 | 498.4504 | 498.4504 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 498.4504 | 502.7548 | 497.5895 | 498.4504 | 498.4504 | +1.722 (+0.35%) | 88,440 |
| 21 Dec 2004 | JPY | 499.3113 | 506.1983 | 496.7286 | 496.7286 | 496.7286 | -6.026 (-1.20%) | 59,400 |
| 20 Dec 2004 | JPY | 507.9201 | 511.3637 | 502.7548 | 502.7548 | 502.7548 | -8.609 (-1.68%) | 53,680 |
| 17 Dec 2004 | JPY | 501.0331 | 511.3637 | 501.0331 | 511.3637 | 511.3637 | +11.191 (+2.24%) | 16,720 |
| 16 Dec 2004 | JPY | 498.4504 | 500.1722 | 496.7286 | 500.1722 | 500.1722 | -3.443 (-0.68%) | 8,360 |
| 15 Dec 2004 | JPY | 508.781 | 511.3637 | 503.6157 | 503.6157 | 503.6157 | -0.861 (-0.17%) | 15,400 |
| 14 Dec 2004 | JPY | 510.5028 | 510.5028 | 500.1722 | 504.4766 | 504.4766 | -6.887 (-1.35%) | 29,920 |
| 13 Dec 2004 | JPY | 508.781 | 511.3637 | 507.9201 | 511.3637 | 511.3637 | +9.47 (+1.89%) | 18,480 |
| 10 Dec 2004 | JPY | 511.3637 | 511.3637 | 501.894 | 501.894 | 501.894 | -8.609 (-1.69%) | 138,600 |
| 9 Dec 2004 | JPY | 502.7548 | 511.3637 | 502.7548 | 510.5028 | 510.5028 | +0.861 (+0.17%) | 62,040 |
| 8 Dec 2004 | JPY | 510.5028 | 513.0854 | 509.6419 | 509.6419 | 509.6419 | 0.0 (0.0%) | 3,080 |
| 7 Dec 2004 | JPY | 515.668 | 515.668 | 503.6157 | 509.6419 | 509.6419 | -6.026 (-1.17%) | 20,680 |
| 6 Dec 2004 | JPY | 512.2246 | 519.9725 | 507.0592 | 515.668 | 515.668 | +3.443 (+0.67%) | 74,800 |
| 3 Dec 2004 | JPY | 516.5289 | 516.5289 | 512.2246 | 512.2246 | 512.2246 | 0.0 (0.0%) | 4,840 |
| 2 Dec 2004 | JPY | 514.8072 | 514.8072 | 507.9201 | 512.2246 | 512.2246 | +9.47 (+1.88%) | 31,240 |
| 1 Dec 2004 | JPY | 499.3113 | 510.5028 | 499.3113 | 502.7548 | 502.7548 | -12.052 (-2.34%) | 38,280 |
| 30 Nov 2004 | JPY | 515.668 | 518.2507 | 501.0331 | 514.8072 | 514.8072 | -0.861 (-0.17%) | 29,040 |
| 29 Nov 2004 | JPY | 507.9201 | 515.668 | 507.9201 | 515.668 | 515.668 | +7.748 (+1.53%) | 40,480 |
| 26 Nov 2004 | JPY | 506.1983 | 518.2507 | 498.4504 | 507.9201 | 507.9201 | +1.722 (+0.34%) | 51,920 |
| 25 Nov 2004 | JPY | 499.3113 | 506.1983 | 494.146 | 506.1983 | 506.1983 | +6.887 (+1.38%) | 14,520 |
| 24 Nov 2004 | JPY | 491.5634 | 500.1722 | 491.5634 | 499.3113 | 499.3113 | -0.861 (-0.17%) | 24,200 |
| 23 Nov 2004 | JPY | 500.1722 | 500.1722 | 500.1722 | 500.1722 | 500.1722 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 497.5895 | 507.0592 | 490.7025 | 500.1722 | 500.1722 | -4.304 (-0.85%) | 80,960 |
| 19 Nov 2004 | JPY | 516.5289 | 516.5289 | 500.1722 | 504.4766 | 504.4766 | -10.331 (-2.01%) | 80,960 |
| 18 Nov 2004 | JPY | 521.6942 | 521.6942 | 514.8072 | 514.8072 | 514.8072 | 0.0 (0.0%) | 55,000 |
| 17 Nov 2004 | JPY | 518.2507 | 523.416 | 514.8072 | 514.8072 | 514.8072 | -5.165 (-0.99%) | 59,400 |
| 16 Nov 2004 | JPY | 532.0248 | 533.7466 | 519.9725 | 519.9725 | 519.9725 | -12.052 (-2.27%) | 39,160 |
| 15 Nov 2004 | JPY | 530.303 | 532.0248 | 519.9725 | 532.0248 | 532.0248 | +12.052 (+2.32%) | 122,760 |
