| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | JPY | 809 | 816 | 805 | 813 | 813 | +12 (+1.50%) | 538,000 |
| 21 Dec 2004 | JPY | 800 | 811 | 800 | 801 | 801 | +3 (+0.38%) | 606,000 |
| 20 Dec 2004 | JPY | 808 | 808 | 796 | 798 | 798 | -5 (-0.62%) | 519,000 |
| 17 Dec 2004 | JPY | 794 | 809 | 794 | 803 | 803 | +12 (+1.52%) | 386,000 |
| 16 Dec 2004 | JPY | 795 | 795 | 791 | 791 | 791 | 0.0 (0.0%) | 217,000 |
| 15 Dec 2004 | JPY | 794 | 799 | 790 | 791 | 791 | -3 (-0.38%) | 779,000 |
| 14 Dec 2004 | JPY | 799 | 799 | 788 | 794 | 794 | -1 (-0.13%) | 501,000 |
| 13 Dec 2004 | JPY | 796 | 799 | 793 | 795 | 795 | 0.0 (0.0%) | 277,000 |
| 10 Dec 2004 | JPY | 802 | 805 | 791 | 795 | 795 | -4 (-0.50%) | 626,000 |
| 9 Dec 2004 | JPY | 806 | 809 | 795 | 799 | 799 | -7 (-0.87%) | 474,000 |
| 8 Dec 2004 | JPY | 806 | 810 | 805 | 806 | 806 | +1 (+0.12%) | 235,000 |
| 7 Dec 2004 | JPY | 805 | 808 | 804 | 805 | 805 | -7 (-0.86%) | 334,000 |
| 6 Dec 2004 | JPY | 805 | 812 | 805 | 812 | 812 | +4 (+0.50%) | 367,000 |
| 3 Dec 2004 | JPY | 811 | 813 | 806 | 808 | 808 | -2 (-0.25%) | 267,000 |
| 2 Dec 2004 | JPY | 807 | 818 | 807 | 810 | 810 | +13 (+1.63%) | 413,000 |
| 1 Dec 2004 | JPY | 798 | 803 | 797 | 797 | 797 | +1 (+0.13%) | 607,000 |
| 30 Nov 2004 | JPY | 808 | 808 | 794 | 796 | 796 | -9 (-1.12%) | 527,000 |
| 29 Nov 2004 | JPY | 798 | 807 | 798 | 805 | 805 | +12 (+1.51%) | 497,000 |
| 26 Nov 2004 | JPY | 794 | 798 | 786 | 793 | 793 | +8 (+1.02%) | 686,000 |
| 25 Nov 2004 | JPY | 793 | 793 | 776 | 785 | 785 | -2 (-0.25%) | 376,000 |
| 24 Nov 2004 | JPY | 796 | 804 | 784 | 787 | 787 | -2 (-0.25%) | 857,000 |
| 23 Nov 2004 | JPY | 789 | 789 | 789 | 789 | 789 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 810 | 810 | 786 | 789 | 789 | -35 (-4.25%) | 828,000 |
| 19 Nov 2004 | JPY | 837 | 841 | 824 | 824 | 824 | -12 (-1.44%) | 279,000 |
| 18 Nov 2004 | JPY | 848 | 855 | 836 | 836 | 836 | -10 (-1.18%) | 359,000 |
| 17 Nov 2004 | JPY | 864 | 869 | 846 | 846 | 846 | -28 (-3.20%) | 584,000 |
| 16 Nov 2004 | JPY | 851 | 875 | 848 | 874 | 874 | +23 (+2.70%) | 626,000 |
| 15 Nov 2004 | JPY | 845 | 851 | 841 | 851 | 851 | +9 (+1.07%) | 447,000 |
| 12 Nov 2004 | JPY | 835 | 845 | 830 | 842 | 842 | +12 (+1.45%) | 349,000 |
| 11 Nov 2004 | JPY | 839 | 839 | 830 | 830 | 830 | -8 (-0.95%) | 507,000 |
