| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 299 | 305 | 299 | 305 | 305 | +7 (+2.35%) | 20,000 |
| 16 Dec 2004 | JPY | 296 | 298 | 290 | 298 | 298 | +2 (+0.68%) | 20,000 |
| 15 Dec 2004 | JPY | 292 | 296 | 292 | 296 | 296 | +6 (+2.07%) | 6,000 |
| 14 Dec 2004 | JPY | 296 | 296 | 290 | 290 | 290 | -5 (-1.69%) | 9,000 |
| 13 Dec 2004 | JPY | 296 | 296 | 295 | 295 | 295 | 0.0 (0.0%) | 18,000 |
| 10 Dec 2004 | JPY | 289 | 296 | 288 | 295 | 295 | +8 (+2.79%) | 13,000 |
| 9 Dec 2004 | JPY | 297 | 297 | 287 | 287 | 287 | -4 (-1.37%) | 7,000 |
| 8 Dec 2004 | JPY | 290 | 293 | 289 | 291 | 291 | +2 (+0.69%) | 39,000 |
| 7 Dec 2004 | JPY | 284 | 290 | 284 | 289 | 289 | +5 (+1.76%) | 10,000 |
| 6 Dec 2004 | JPY | 289 | 289 | 284 | 284 | 284 | -6 (-2.07%) | 5,000 |
| 3 Dec 2004 | JPY | 280 | 292 | 280 | 290 | 290 | +10 (+3.57%) | 13,000 |
| 2 Dec 2004 | JPY | 279 | 280 | 276 | 280 | 280 | 0.0 (0.0%) | 8,000 |
| 1 Dec 2004 | JPY | 283 | 283 | 277 | 280 | 280 | -3 (-1.06%) | 69,000 |
| 30 Nov 2004 | JPY | 283 | 284 | 283 | 283 | 283 | -1 (-0.35%) | 14,000 |
| 29 Nov 2004 | JPY | 290 | 290 | 284 | 284 | 284 | -1 (-0.35%) | 6,000 |
| 26 Nov 2004 | JPY | 285 | 286 | 285 | 285 | 285 | 0.0 (0.0%) | 33,000 |
| 25 Nov 2004 | JPY | 286 | 287 | 285 | 285 | 285 | -1 (-0.35%) | 5,000 |
| 24 Nov 2004 | JPY | 287 | 289 | 286 | 286 | 286 | -2 (-0.69%) | 5,000 |
| 23 Nov 2004 | JPY | 288 | 288 | 288 | 288 | 288 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 287 | 291 | 287 | 288 | 288 | -4 (-1.37%) | 14,000 |
| 19 Nov 2004 | JPY | 295 | 295 | 292 | 292 | 292 | -3 (-1.02%) | 24,000 |
| 18 Nov 2004 | JPY | 290 | 295 | 290 | 295 | 295 | 0.0 (0.0%) | 6,000 |
| 17 Nov 2004 | JPY | 300 | 300 | 280 | 295 | 295 | -8 (-2.64%) | 12,000 |
| 16 Nov 2004 | JPY | 302 | 306 | 301 | 303 | 303 | +1 (+0.33%) | 24,000 |
| 15 Nov 2004 | JPY | 294 | 303 | 294 | 302 | 302 | +8 (+2.72%) | 27,000 |
| 12 Nov 2004 | JPY | 288 | 294 | 286 | 294 | 294 | +10 (+3.52%) | 7,000 |
| 11 Nov 2004 | JPY | 290 | 290 | 284 | 284 | 284 | 0.0 (0.0%) | 9,000 |
| 10 Nov 2004 | JPY | 287 | 288 | 284 | 284 | 284 | -3 (-1.05%) | 13,000 |
| 9 Nov 2004 | JPY | 287 | 287 | 287 | 287 | 287 | -1 (-0.35%) | 7,000 |
| 8 Nov 2004 | JPY | 285 | 289 | 285 | 288 | 288 | +3 (+1.05%) | 18,000 |
