| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 656 | 657 | 640 | 647 | 647 | -12 (-1.82%) | 40,400 |
| 15 Dec 2004 | JPY | 658 | 664 | 657 | 659 | 659 | -4 (-0.60%) | 14,700 |
| 14 Dec 2004 | JPY | 661 | 668 | 657 | 663 | 663 | -6 (-0.90%) | 31,100 |
| 13 Dec 2004 | JPY | 670 | 677 | 665 | 669 | 669 | -2 (-0.30%) | 12,100 |
| 10 Dec 2004 | JPY | 670 | 673 | 670 | 671 | 671 | +1 (+0.15%) | 28,900 |
| 9 Dec 2004 | JPY | 679 | 685 | 669 | 670 | 670 | -10 (-1.47%) | 16,500 |
| 8 Dec 2004 | JPY | 673 | 695 | 673 | 680 | 680 | +5 (+0.74%) | 11,400 |
| 7 Dec 2004 | JPY | 678 | 681 | 675 | 675 | 675 | -5 (-0.74%) | 12,400 |
| 6 Dec 2004 | JPY | 689 | 689 | 680 | 680 | 680 | -2 (-0.29%) | 14,200 |
| 3 Dec 2004 | JPY | 685 | 685 | 676 | 682 | 682 | +1 (+0.15%) | 24,300 |
| 2 Dec 2004 | JPY | 683 | 687 | 680 | 681 | 681 | +4 (+0.59%) | 17,100 |
| 1 Dec 2004 | JPY | 675 | 684 | 671 | 677 | 677 | +1 (+0.15%) | 27,800 |
| 30 Nov 2004 | JPY | 681 | 682 | 670 | 676 | 676 | -9 (-1.31%) | 33,900 |
| 29 Nov 2004 | JPY | 680 | 690 | 679 | 685 | 685 | +5 (+0.74%) | 31,900 |
| 26 Nov 2004 | JPY | 678 | 688 | 675 | 680 | 680 | +6 (+0.89%) | 19,500 |
| 25 Nov 2004 | JPY | 671 | 680 | 671 | 674 | 674 | -5 (-0.74%) | 21,600 |
| 24 Nov 2004 | JPY | 671 | 686 | 671 | 679 | 679 | +1 (+0.15%) | 20,500 |
| 23 Nov 2004 | JPY | 678 | 678 | 678 | 678 | 678 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 679 | 680 | 677 | 678 | 678 | -8 (-1.17%) | 19,300 |
| 19 Nov 2004 | JPY | 682 | 689 | 677 | 686 | 686 | -2 (-0.29%) | 25,800 |
| 18 Nov 2004 | JPY | 692 | 697 | 688 | 688 | 688 | -6 (-0.86%) | 11,900 |
| 17 Nov 2004 | JPY | 698 | 698 | 693 | 694 | 694 | -3 (-0.43%) | 15,000 |
| 16 Nov 2004 | JPY | 702 | 705 | 697 | 697 | 697 | -5 (-0.71%) | 25,300 |
| 15 Nov 2004 | JPY | 700 | 702 | 692 | 702 | 702 | +19 (+2.78%) | 16,500 |
| 12 Nov 2004 | JPY | 675 | 688 | 675 | 683 | 683 | -2 (-0.29%) | 13,900 |
| 11 Nov 2004 | JPY | 700 | 700 | 680 | 685 | 685 | -8 (-1.15%) | 11,300 |
| 10 Nov 2004 | JPY | 685 | 694 | 685 | 693 | 693 | +4 (+0.58%) | 10,500 |
| 9 Nov 2004 | JPY | 694 | 694 | 680 | 689 | 689 | -6 (-0.86%) | 11,600 |
| 8 Nov 2004 | JPY | 701 | 704 | 695 | 695 | 695 | -5 (-0.71%) | 17,400 |
| 5 Nov 2004 | JPY | 693 | 700 | 693 | 700 | 700 | +7 (+1.01%) | 10,200 |
