| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 710 | 725 | 710 | 720 | 720 | +5 (+0.70%) | 725,600 |
| 16 Dec 2004 | JPY | 720 | 725 | 710 | 715 | 715 | -5 (-0.69%) | 456,400 |
| 15 Dec 2004 | JPY | 725 | 730 | 705 | 720 | 720 | -5 (-0.69%) | 996,600 |
| 14 Dec 2004 | JPY | 735 | 745 | 720 | 725 | 725 | -15 (-2.03%) | 965,800 |
| 13 Dec 2004 | JPY | 740 | 745 | 730 | 740 | 740 | 0.0 (0.0%) | 416,600 |
| 10 Dec 2004 | JPY | 755 | 755 | 740 | 740 | 740 | 0.0 (0.0%) | 334,400 |
| 9 Dec 2004 | JPY | 755 | 760 | 740 | 740 | 740 | -15 (-1.99%) | 425,200 |
| 8 Dec 2004 | JPY | 765 | 765 | 750 | 755 | 755 | -10 (-1.31%) | 569,400 |
| 7 Dec 2004 | JPY | 770 | 775 | 765 | 765 | 765 | 0.0 (0.0%) | 275,200 |
| 6 Dec 2004 | JPY | 770 | 775 | 765 | 765 | 765 | 0.0 (0.0%) | 361,400 |
| 3 Dec 2004 | JPY | 775 | 780 | 765 | 765 | 765 | -10 (-1.29%) | 481,200 |
| 2 Dec 2004 | JPY | 790 | 790 | 765 | 775 | 775 | -10 (-1.27%) | 1,106,400 |
| 1 Dec 2004 | JPY | 770 | 790 | 770 | 785 | 785 | +10 (+1.29%) | 1,575,400 |
| 30 Nov 2004 | JPY | 775 | 785 | 770 | 775 | 775 | 0.0 (0.0%) | 542,400 |
| 29 Nov 2004 | JPY | 775 | 785 | 770 | 775 | 775 | +5 (+0.65%) | 550,800 |
| 26 Nov 2004 | JPY | 770 | 785 | 765 | 770 | 770 | 0.0 (0.0%) | 539,800 |
| 25 Nov 2004 | JPY | 770 | 775 | 765 | 770 | 770 | +5 (+0.65%) | 381,600 |
| 24 Nov 2004 | JPY | 770 | 775 | 765 | 765 | 765 | -5 (-0.65%) | 190,000 |
| 23 Nov 2004 | JPY | 770 | 770 | 770 | 770 | 770 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 775 | 775 | 765 | 770 | 770 | -5 (-0.65%) | 363,400 |
| 19 Nov 2004 | JPY | 790 | 790 | 775 | 775 | 775 | -15 (-1.90%) | 343,600 |
| 18 Nov 2004 | JPY | 800 | 800 | 790 | 790 | 790 | -5 (-0.63%) | 408,600 |
| 17 Nov 2004 | JPY | 795 | 805 | 795 | 795 | 795 | 0.0 (0.0%) | 413,600 |
| 16 Nov 2004 | JPY | 820 | 825 | 785 | 795 | 795 | -25 (-3.05%) | 953,000 |
| 15 Nov 2004 | JPY | 785 | 830 | 780 | 820 | 820 | +40 (+5.13%) | 2,131,400 |
| 12 Nov 2004 | JPY | 775 | 785 | 770 | 780 | 780 | +10 (+1.30%) | 517,600 |
| 11 Nov 2004 | JPY | 780 | 780 | 770 | 770 | 770 | -15 (-1.91%) | 273,400 |
| 10 Nov 2004 | JPY | 775 | 785 | 775 | 785 | 785 | +15 (+1.95%) | 243,000 |
| 9 Nov 2004 | JPY | 775 | 785 | 770 | 770 | 770 | -5 (-0.65%) | 233,400 |
| 8 Nov 2004 | JPY | 795 | 795 | 775 | 775 | 775 | -15 (-1.90%) | 263,200 |
