| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | JPY | 282 | 283 | 282 | 282 | 282 | 0.0 (0.0%) | 316,000 |
| 17 Dec 2004 | JPY | 278 | 283 | 278 | 282 | 282 | +4 (+1.44%) | 557,000 |
| 16 Dec 2004 | JPY | 279 | 280 | 278 | 278 | 278 | -2 (-0.71%) | 650,000 |
| 15 Dec 2004 | JPY | 282 | 283 | 279 | 280 | 280 | -2 (-0.71%) | 529,000 |
| 14 Dec 2004 | JPY | 280 | 282 | 279 | 282 | 282 | +3 (+1.08%) | 377,000 |
| 13 Dec 2004 | JPY | 281 | 283 | 279 | 279 | 279 | -2 (-0.71%) | 514,000 |
| 10 Dec 2004 | JPY | 284 | 286 | 281 | 281 | 281 | -2 (-0.71%) | 674,000 |
| 9 Dec 2004 | JPY | 288 | 289 | 283 | 283 | 283 | -5 (-1.74%) | 1,003,000 |
| 8 Dec 2004 | JPY | 290 | 291 | 287 | 288 | 288 | -4 (-1.37%) | 861,000 |
| 7 Dec 2004 | JPY | 292 | 296 | 292 | 292 | 292 | -1 (-0.34%) | 455,000 |
| 6 Dec 2004 | JPY | 296 | 296 | 293 | 293 | 293 | -1 (-0.34%) | 282,000 |
| 3 Dec 2004 | JPY | 293 | 295 | 293 | 294 | 294 | +1 (+0.34%) | 147,000 |
| 2 Dec 2004 | JPY | 296 | 297 | 291 | 293 | 293 | +2 (+0.69%) | 373,000 |
| 1 Dec 2004 | JPY | 291 | 293 | 290 | 291 | 291 | -2 (-0.68%) | 459,000 |
| 30 Nov 2004 | JPY | 294 | 294 | 291 | 293 | 293 | -1 (-0.34%) | 308,000 |
| 29 Nov 2004 | JPY | 291 | 298 | 291 | 294 | 294 | +2 (+0.68%) | 391,000 |
| 26 Nov 2004 | JPY | 293 | 295 | 292 | 292 | 292 | -1 (-0.34%) | 260,000 |
| 25 Nov 2004 | JPY | 294 | 296 | 293 | 293 | 293 | 0.0 (0.0%) | 236,000 |
| 24 Nov 2004 | JPY | 292 | 295 | 291 | 293 | 293 | -1 (-0.34%) | 651,000 |
| 23 Nov 2004 | JPY | 294 | 294 | 294 | 294 | 294 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 296 | 296 | 291 | 294 | 294 | -7 (-2.33%) | 460,000 |
| 19 Nov 2004 | JPY | 303 | 304 | 301 | 301 | 301 | -1 (-0.33%) | 340,000 |
| 18 Nov 2004 | JPY | 302 | 305 | 302 | 302 | 302 | 0.0 (0.0%) | 482,000 |
| 17 Nov 2004 | JPY | 298 | 303 | 298 | 302 | 302 | -1 (-0.33%) | 388,000 |
| 16 Nov 2004 | JPY | 304 | 306 | 299 | 303 | 303 | -2 (-0.66%) | 743,000 |
| 15 Nov 2004 | JPY | 290 | 305 | 290 | 305 | 305 | +13 (+4.45%) | 764,000 |
| 12 Nov 2004 | JPY | 289 | 292 | 288 | 292 | 292 | +3 (+1.04%) | 238,000 |
| 11 Nov 2004 | JPY | 290 | 293 | 289 | 289 | 289 | -3 (-1.03%) | 328,000 |
| 10 Nov 2004 | JPY | 287 | 293 | 287 | 292 | 292 | +3 (+1.04%) | 684,000 |
| 9 Nov 2004 | JPY | 288 | 290 | 288 | 289 | 289 | 0.0 (0.0%) | 175,000 |
