| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 543 | 547 | 543 | 545 | 545 | -2 (-0.37%) | 23,000 |
| 16 Dec 2004 | JPY | 543 | 547 | 540 | 547 | 547 | +5 (+0.92%) | 15,000 |
| 15 Dec 2004 | JPY | 560 | 560 | 541 | 542 | 542 | -8 (-1.45%) | 51,000 |
| 14 Dec 2004 | JPY | 548 | 550 | 543 | 550 | 550 | +2 (+0.36%) | 28,000 |
| 13 Dec 2004 | JPY | 559 | 559 | 548 | 548 | 548 | -2 (-0.36%) | 16,000 |
| 10 Dec 2004 | JPY | 578 | 578 | 550 | 550 | 550 | +12 (+2.23%) | 55,000 |
| 9 Dec 2004 | JPY | 551 | 551 | 538 | 538 | 538 | -13 (-2.36%) | 25,000 |
| 8 Dec 2004 | JPY | 546 | 560 | 536 | 551 | 551 | +1 (+0.18%) | 31,000 |
| 7 Dec 2004 | JPY | 546 | 550 | 540 | 550 | 550 | -5 (-0.90%) | 17,000 |
| 6 Dec 2004 | JPY | 555 | 555 | 540 | 555 | 555 | +5 (+0.91%) | 15,000 |
| 3 Dec 2004 | JPY | 544 | 550 | 538 | 550 | 550 | +14 (+2.61%) | 79,000 |
| 2 Dec 2004 | JPY | 529 | 537 | 526 | 536 | 536 | +15 (+2.88%) | 39,000 |
| 1 Dec 2004 | JPY | 522 | 527 | 517 | 521 | 521 | -5 (-0.95%) | 22,000 |
| 30 Nov 2004 | JPY | 531 | 533 | 526 | 526 | 526 | -13 (-2.41%) | 9,000 |
| 29 Nov 2004 | JPY | 532 | 540 | 532 | 539 | 539 | +12 (+2.28%) | 27,000 |
| 26 Nov 2004 | JPY | 520 | 528 | 520 | 527 | 527 | 0.0 (0.0%) | 13,000 |
| 25 Nov 2004 | JPY | 527 | 527 | 527 | 527 | 527 | -8 (-1.50%) | 1,000 |
| 24 Nov 2004 | JPY | 526 | 536 | 526 | 535 | 535 | +5 (+0.94%) | 7,000 |
| 23 Nov 2004 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 537 | 537 | 530 | 530 | 530 | -6 (-1.12%) | 18,000 |
| 19 Nov 2004 | JPY | 539 | 539 | 536 | 536 | 536 | +6 (+1.13%) | 29,000 |
| 18 Nov 2004 | JPY | 526 | 532 | 526 | 530 | 530 | +4 (+0.76%) | 9,000 |
| 17 Nov 2004 | JPY | 530 | 530 | 524 | 526 | 526 | -11 (-2.05%) | 6,000 |
| 16 Nov 2004 | JPY | 541 | 541 | 522 | 537 | 537 | +5 (+0.94%) | 6,000 |
| 15 Nov 2004 | JPY | 532 | 542 | 532 | 532 | 532 | +9 (+1.72%) | 23,000 |
| 12 Nov 2004 | JPY | 521 | 529 | 520 | 523 | 523 | -5 (-0.95%) | 31,000 |
| 11 Nov 2004 | JPY | 529 | 529 | 522 | 528 | 528 | -1 (-0.19%) | 8,000 |
| 10 Nov 2004 | JPY | 520 | 529 | 520 | 529 | 529 | +7 (+1.34%) | 19,000 |
| 9 Nov 2004 | JPY | 510 | 525 | 510 | 522 | 522 | +12 (+2.35%) | 28,000 |
| 8 Nov 2004 | JPY | 510 | 511 | 510 | 510 | 510 | -10 (-1.92%) | 7,000 |
