| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | JPY | 912 | 928 | 912 | 928 | 928 | +16 (+1.75%) | 570,000 |
| 14 Dec 2004 | JPY | 908 | 913 | 902 | 912 | 912 | +11 (+1.22%) | 499,000 |
| 13 Dec 2004 | JPY | 901 | 908 | 900 | 901 | 901 | 0.0 (0.0%) | 487,000 |
| 10 Dec 2004 | JPY | 893 | 906 | 885 | 901 | 901 | +18 (+2.04%) | 1,173,000 |
| 9 Dec 2004 | JPY | 906 | 908 | 873 | 883 | 883 | -19 (-2.11%) | 733,000 |
| 8 Dec 2004 | JPY | 907 | 907 | 886 | 902 | 902 | +10 (+1.12%) | 772,000 |
| 7 Dec 2004 | JPY | 881 | 908 | 874 | 892 | 892 | +11 (+1.25%) | 1,247,000 |
| 6 Dec 2004 | JPY | 896 | 899 | 875 | 881 | 881 | -18 (-2.00%) | 1,393,000 |
| 3 Dec 2004 | JPY | 901 | 912 | 888 | 899 | 899 | -7 (-0.77%) | 962,000 |
| 2 Dec 2004 | JPY | 916 | 922 | 898 | 906 | 906 | -8 (-0.88%) | 394,000 |
| 1 Dec 2004 | JPY | 906 | 916 | 906 | 914 | 914 | -21 (-2.25%) | 502,000 |
| 30 Nov 2004 | JPY | 940 | 940 | 925 | 935 | 935 | 0.0 (0.0%) | 330,000 |
| 29 Nov 2004 | JPY | 931 | 950 | 930 | 935 | 935 | +8 (+0.86%) | 404,000 |
| 26 Nov 2004 | JPY | 935 | 936 | 922 | 927 | 927 | -7 (-0.75%) | 335,000 |
| 25 Nov 2004 | JPY | 933 | 938 | 912 | 934 | 934 | +18 (+1.97%) | 1,032,000 |
| 24 Nov 2004 | JPY | 919 | 928 | 910 | 916 | 916 | +6 (+0.66%) | 453,000 |
| 23 Nov 2004 | JPY | 910 | 910 | 910 | 910 | 910 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 922 | 923 | 892 | 910 | 910 | -18 (-1.94%) | 736,000 |
| 19 Nov 2004 | JPY | 929 | 954 | 922 | 928 | 928 | +13 (+1.42%) | 828,000 |
| 18 Nov 2004 | JPY | 926 | 950 | 914 | 915 | 915 | -18 (-1.93%) | 1,035,000 |
| 17 Nov 2004 | JPY | 936 | 943 | 923 | 933 | 933 | -11 (-1.17%) | 811,000 |
| 16 Nov 2004 | JPY | 955 | 966 | 944 | 944 | 944 | -12 (-1.26%) | 666,000 |
| 15 Nov 2004 | JPY | 940 | 962 | 940 | 956 | 956 | +11 (+1.16%) | 417,000 |
| 12 Nov 2004 | JPY | 939 | 947 | 920 | 945 | 945 | -3 (-0.32%) | 643,000 |
| 11 Nov 2004 | JPY | 963 | 963 | 943 | 948 | 948 | -12 (-1.25%) | 301,000 |
| 10 Nov 2004 | JPY | 967 | 969 | 954 | 960 | 960 | +3 (+0.31%) | 369,000 |
| 9 Nov 2004 | JPY | 956 | 966 | 955 | 957 | 957 | 0.0 (0.0%) | 384,000 |
| 8 Nov 2004 | JPY | 952 | 967 | 946 | 957 | 957 | +7 (+0.74%) | 705,000 |
| 5 Nov 2004 | JPY | 952 | 964 | 946 | 950 | 950 | -9 (-0.94%) | 954,000 |
| 4 Nov 2004 | JPY | 975 | 977 | 956 | 959 | 959 | -16 (-1.64%) | 918,000 |
