| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 418.5366 | 419.5122 | 413.1708 | 419.5122 | 419.5122 | -3.902 (-0.92%) | 357,110 |
| 15 Dec 2004 | JPY | 422.439 | 425.3658 | 415.6097 | 423.4146 | 423.4146 | +0.976 (+0.23%) | 487,490 |
| 14 Dec 2004 | JPY | 426.8293 | 430.7317 | 415.122 | 422.439 | 422.439 | -3.902 (-0.92%) | 415,945 |
| 13 Dec 2004 | JPY | 431.2195 | 431.7073 | 426.3415 | 426.3415 | 426.3415 | -4.878 (-1.13%) | 210,125 |
| 10 Dec 2004 | JPY | 428.2927 | 434.1463 | 427.8049 | 431.2195 | 431.2195 | +3.415 (+0.80%) | 706,020 |
| 9 Dec 2004 | JPY | 448.7805 | 448.7805 | 425.8537 | 427.8049 | 427.8049 | -22.927 (-5.09%) | 411,845 |
| 8 Dec 2004 | JPY | 453.6585 | 453.6585 | 443.9024 | 450.7317 | 450.7317 | -7.805 (-1.70%) | 373,920 |
| 7 Dec 2004 | JPY | 461.4634 | 461.4634 | 443.9024 | 458.5366 | 458.5366 | +11.707 (+2.62%) | 432,755 |
| 6 Dec 2004 | JPY | 448.7805 | 454.1463 | 444.8781 | 446.8293 | 446.8293 | +2.439 (+0.55%) | 634,475 |
| 3 Dec 2004 | JPY | 447.8049 | 449.7561 | 439.5122 | 444.3902 | 444.3902 | +4.878 (+1.11%) | 571,540 |
| 2 Dec 2004 | JPY | 436.5854 | 440.9756 | 436.0976 | 439.5122 | 439.5122 | +7.805 (+1.81%) | 521,110 |
| 1 Dec 2004 | JPY | 429.2683 | 431.7073 | 421.9512 | 431.7073 | 431.7073 | +2.927 (+0.68%) | 428,655 |
| 30 Nov 2004 | JPY | 424.3902 | 428.7805 | 423.4146 | 428.7805 | 428.7805 | +3.902 (+0.92%) | 256,250 |
| 29 Nov 2004 | JPY | 417.0732 | 424.8781 | 417.0732 | 424.8781 | 424.8781 | +7.805 (+1.87%) | 159,695 |
| 26 Nov 2004 | JPY | 418.5366 | 421.9512 | 415.6097 | 417.0732 | 417.0732 | -0.976 (-0.23%) | 142,885 |
| 25 Nov 2004 | JPY | 410.7317 | 421.9512 | 409.2683 | 418.0488 | 418.0488 | +7.317 (+1.78%) | 231,035 |
| 24 Nov 2004 | JPY | 408.2927 | 416.5854 | 408.2927 | 410.7317 | 410.7317 | +2.927 (+0.72%) | 138,580 |
| 23 Nov 2004 | JPY | 407.8049 | 407.8049 | 407.8049 | 407.8049 | 407.8049 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 410.2439 | 416.0976 | 406.8293 | 407.8049 | 407.8049 | -12.195 (-2.90%) | 222,630 |
| 19 Nov 2004 | JPY | 424.3902 | 424.3902 | 415.6097 | 420 | 420 | 0.0 (0.0%) | 197,415 |
| 18 Nov 2004 | JPY | 416.5854 | 421.9512 | 414.6342 | 420 | 420 | +13.171 (+3.24%) | 449,565 |
| 17 Nov 2004 | JPY | 414.1463 | 416.5854 | 404.8781 | 406.8293 | 406.8293 | +12.195 (+3.09%) | 369,820 |
| 16 Nov 2004 | JPY | 405.3658 | 405.3658 | 392.6829 | 394.6342 | 394.6342 | -7.805 (-1.94%) | 701,715 |
| 15 Nov 2004 | JPY | 409.2683 | 413.1708 | 402.439 | 402.439 | 402.439 | -6.829 (-1.67%) | 537,920 |
| 12 Nov 2004 | JPY | 407.3171 | 412.1951 | 406.8293 | 409.2683 | 409.2683 | -1.463 (-0.36%) | 163,795 |
| 11 Nov 2004 | JPY | 416.5854 | 416.5854 | 409.7561 | 410.7317 | 410.7317 | -5.854 (-1.41%) | 172,200 |
| 10 Nov 2004 | JPY | 426.8293 | 426.8293 | 415.122 | 416.5854 | 416.5854 | -5.366 (-1.27%) | 235,340 |
| 9 Nov 2004 | JPY | 422.439 | 422.439 | 421.4634 | 421.9512 | 421.9512 | 0.0 (0.0%) | 445,465 |
| 8 Nov 2004 | JPY | 420.9756 | 424.3902 | 418.5366 | 421.9512 | 421.9512 | +0.976 (+0.23%) | 218,530 |
| 5 Nov 2004 | JPY | 422.9268 | 424.3902 | 418.5366 | 420.9756 | 420.9756 | -0.976 (-0.23%) | 243,745 |
