| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 561 | 562 | 555 | 557 | 557 | -4 (-0.71%) | 29,000 |
| 15 Dec 2004 | JPY | 564 | 567 | 556 | 561 | 561 | -3 (-0.53%) | 27,000 |
| 14 Dec 2004 | JPY | 555 | 568 | 555 | 564 | 564 | +9 (+1.62%) | 89,000 |
| 13 Dec 2004 | JPY | 554 | 555 | 552 | 555 | 555 | +3 (+0.54%) | 27,000 |
| 10 Dec 2004 | JPY | 552 | 556 | 551 | 552 | 552 | 0.0 (0.0%) | 123,000 |
| 9 Dec 2004 | JPY | 555 | 555 | 550 | 552 | 552 | -3 (-0.54%) | 33,000 |
| 8 Dec 2004 | JPY | 552 | 557 | 552 | 555 | 555 | +4 (+0.73%) | 18,000 |
| 7 Dec 2004 | JPY | 552 | 556 | 551 | 551 | 551 | -1 (-0.18%) | 13,000 |
| 6 Dec 2004 | JPY | 551 | 557 | 551 | 552 | 552 | -1 (-0.18%) | 27,000 |
| 3 Dec 2004 | JPY | 553 | 553 | 553 | 553 | 553 | -7 (-1.25%) | 3,000 |
| 2 Dec 2004 | JPY | 560 | 560 | 555 | 560 | 560 | +7 (+1.27%) | 34,000 |
| 1 Dec 2004 | JPY | 557 | 560 | 549 | 553 | 553 | -14 (-2.47%) | 67,000 |
| 30 Nov 2004 | JPY | 561 | 567 | 557 | 567 | 567 | +6 (+1.07%) | 18,000 |
| 29 Nov 2004 | JPY | 565 | 565 | 554 | 561 | 561 | -6 (-1.06%) | 43,000 |
| 26 Nov 2004 | JPY | 569 | 571 | 567 | 567 | 567 | -3 (-0.53%) | 13,000 |
| 25 Nov 2004 | JPY | 574 | 574 | 570 | 570 | 570 | -3 (-0.52%) | 8,000 |
| 24 Nov 2004 | JPY | 581 | 581 | 573 | 573 | 573 | -1 (-0.17%) | 30,000 |
| 23 Nov 2004 | JPY | 574 | 574 | 574 | 574 | 574 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 575 | 575 | 571 | 574 | 574 | 0.0 (0.0%) | 39,000 |
| 19 Nov 2004 | JPY | 575 | 588 | 574 | 574 | 574 | +2 (+0.35%) | 45,000 |
| 18 Nov 2004 | JPY | 575 | 575 | 570 | 572 | 572 | 0.0 (0.0%) | 23,000 |
| 17 Nov 2004 | JPY | 587 | 587 | 570 | 572 | 572 | -9 (-1.55%) | 61,000 |
| 16 Nov 2004 | JPY | 578 | 587 | 578 | 581 | 581 | -7 (-1.19%) | 18,000 |
| 15 Nov 2004 | JPY | 570 | 588 | 565 | 588 | 588 | +19 (+3.34%) | 72,000 |
| 12 Nov 2004 | JPY | 566 | 571 | 565 | 569 | 569 | +1 (+0.18%) | 27,000 |
| 11 Nov 2004 | JPY | 569 | 574 | 567 | 568 | 568 | -6 (-1.05%) | 16,000 |
| 10 Nov 2004 | JPY | 572 | 575 | 565 | 574 | 574 | 0.0 (0.0%) | 22,000 |
| 9 Nov 2004 | JPY | 572 | 575 | 570 | 574 | 574 | +4 (+0.70%) | 20,000 |
| 8 Nov 2004 | JPY | 578 | 578 | 570 | 570 | 570 | -7 (-1.21%) | 15,000 |
| 5 Nov 2004 | JPY | 571 | 586 | 571 | 577 | 577 | +6 (+1.05%) | 30,000 |
