| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | JPY | 552 | 558 | 552 | 554 | 554 | +4 (+0.73%) | 789,000 |
| 21 Dec 2004 | JPY | 548 | 555 | 547 | 550 | 550 | +9 (+1.66%) | 1,319,000 |
| 20 Dec 2004 | JPY | 542 | 544 | 539 | 541 | 541 | -1 (-0.18%) | 614,000 |
| 17 Dec 2004 | JPY | 538 | 545 | 537 | 542 | 542 | +4 (+0.74%) | 528,000 |
| 16 Dec 2004 | JPY | 534 | 538 | 533 | 538 | 538 | 0.0 (0.0%) | 581,000 |
| 15 Dec 2004 | JPY | 534 | 538 | 532 | 538 | 538 | +2 (+0.37%) | 306,000 |
| 14 Dec 2004 | JPY | 531 | 536 | 530 | 536 | 536 | +6 (+1.13%) | 533,000 |
| 13 Dec 2004 | JPY | 524 | 531 | 524 | 530 | 530 | +8 (+1.53%) | 562,000 |
| 10 Dec 2004 | JPY | 535 | 535 | 520 | 522 | 522 | +3 (+0.58%) | 873,000 |
| 9 Dec 2004 | JPY | 525 | 527 | 518 | 519 | 519 | +2 (+0.39%) | 547,000 |
| 8 Dec 2004 | JPY | 513 | 517 | 512 | 517 | 517 | +5 (+0.98%) | 348,000 |
| 7 Dec 2004 | JPY | 525 | 526 | 512 | 512 | 512 | -12 (-2.29%) | 509,000 |
| 6 Dec 2004 | JPY | 532 | 534 | 523 | 524 | 524 | -11 (-2.06%) | 294,000 |
| 3 Dec 2004 | JPY | 540 | 540 | 531 | 535 | 535 | -3 (-0.56%) | 554,000 |
| 2 Dec 2004 | JPY | 533 | 539 | 531 | 538 | 538 | +10 (+1.89%) | 508,000 |
| 1 Dec 2004 | JPY | 531 | 533 | 526 | 528 | 528 | -11 (-2.04%) | 590,000 |
| 30 Nov 2004 | JPY | 540 | 540 | 530 | 539 | 539 | -3 (-0.55%) | 863,000 |
| 29 Nov 2004 | JPY | 543 | 547 | 539 | 542 | 542 | +4 (+0.74%) | 437,000 |
| 26 Nov 2004 | JPY | 542 | 547 | 538 | 538 | 538 | +6 (+1.13%) | 1,026,000 |
| 25 Nov 2004 | JPY | 525 | 545 | 525 | 532 | 532 | +1 (+0.19%) | 381,000 |
| 24 Nov 2004 | JPY | 531 | 534 | 528 | 531 | 531 | -10 (-1.85%) | 813,000 |
| 23 Nov 2004 | JPY | 541 | 541 | 541 | 541 | 541 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 548 | 548 | 528 | 541 | 541 | -6 (-1.10%) | 637,000 |
| 19 Nov 2004 | JPY | 548 | 549 | 542 | 547 | 547 | -4 (-0.73%) | 297,000 |
| 18 Nov 2004 | JPY | 556 | 561 | 550 | 551 | 551 | -1 (-0.18%) | 529,000 |
| 17 Nov 2004 | JPY | 560 | 561 | 552 | 552 | 552 | -8 (-1.43%) | 1,068,000 |
| 16 Nov 2004 | JPY | 550 | 564 | 550 | 560 | 560 | +19 (+3.51%) | 1,866,000 |
| 15 Nov 2004 | JPY | 535 | 544 | 529 | 541 | 541 | +7 (+1.31%) | 640,000 |
| 12 Nov 2004 | JPY | 531 | 537 | 524 | 534 | 534 | +8 (+1.52%) | 629,000 |
| 11 Nov 2004 | JPY | 536 | 538 | 526 | 526 | 526 | -9 (-1.68%) | 353,000 |
