| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | JPY | 402.2727 | 402.2727 | 394.5454 | 400.2273 | 400.2273 | +0.455 (+0.11%) | 794,640 |
| 20 Dec 2004 | JPY | 400.9091 | 401.3637 | 396.8182 | 399.7727 | 399.7727 | +1.591 (+0.40%) | 777,040 |
| 17 Dec 2004 | JPY | 384.5454 | 398.4091 | 384.3182 | 398.1818 | 398.1818 | +13.864 (+3.61%) | 1,450,240 |
| 16 Dec 2004 | JPY | 380.9091 | 386.1364 | 380.9091 | 384.3182 | 384.3182 | -0.227 (-0.06%) | 581,680 |
| 15 Dec 2004 | JPY | 382.0454 | 387.5 | 382.0454 | 384.5454 | 384.5454 | +1.364 (+0.36%) | 484,880 |
| 14 Dec 2004 | JPY | 384.3182 | 385.2273 | 377.0454 | 383.1818 | 383.1818 | -1.591 (-0.41%) | 1,225,840 |
| 13 Dec 2004 | JPY | 381.5909 | 390 | 380.6818 | 384.7727 | 384.7727 | +3.182 (+0.83%) | 1,757,360 |
| 10 Dec 2004 | JPY | 382.2727 | 382.7273 | 380.6818 | 381.5909 | 381.5909 | -1.136 (-0.30%) | 1,129,040 |
| 9 Dec 2004 | JPY | 384.0909 | 385.9091 | 381.3637 | 382.7273 | 382.7273 | 0.0 (0.0%) | 745,360 |
| 8 Dec 2004 | JPY | 383.1818 | 383.8637 | 380.6818 | 382.7273 | 382.7273 | -2.045 (-0.53%) | 924,000 |
| 7 Dec 2004 | JPY | 384.5454 | 387.5 | 382.2727 | 384.7727 | 384.7727 | +1.818 (+0.47%) | 895,840 |
| 6 Dec 2004 | JPY | 376.1364 | 386.5909 | 376.1364 | 382.9546 | 382.9546 | +6.818 (+1.81%) | 933,680 |
| 3 Dec 2004 | JPY | 374.3182 | 382.0454 | 373.1818 | 376.1364 | 376.1364 | -3.636 (-0.96%) | 837,760 |
| 2 Dec 2004 | JPY | 384.0909 | 384.0909 | 372.9546 | 379.7727 | 379.7727 | +3.636 (+0.97%) | 903,760 |
| 1 Dec 2004 | JPY | 382.9546 | 382.9546 | 363.4091 | 376.1364 | 376.1364 | -6.818 (-1.78%) | 4,187,920 |
| 30 Nov 2004 | JPY | 373.8637 | 400.9091 | 372.0454 | 382.9546 | 382.9546 | +12.955 (+3.50%) | 4,858,480 |
| 29 Nov 2004 | JPY | 361.8182 | 374.3182 | 361.5909 | 370 | 370 | +7.955 (+2.20%) | 2,768,480 |
| 26 Nov 2004 | JPY | 363.1818 | 364.7727 | 357.5 | 362.0454 | 362.0454 | +5 (+1.40%) | 2,293,280 |
| 25 Nov 2004 | JPY | 350.2273 | 359.7727 | 350.2273 | 357.0454 | 357.0454 | +7.273 (+2.08%) | 2,566,960 |
| 24 Nov 2004 | JPY | 349.0909 | 352.2727 | 348.4091 | 349.7727 | 349.7727 | +0.227 (+0.07%) | 2,774,640 |
| 23 Nov 2004 | JPY | 349.5454 | 349.5454 | 349.5454 | 349.5454 | 349.5454 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 351.1364 | 351.1364 | 346.1364 | 349.5454 | 349.5454 | -4.318 (-1.22%) | 1,159,840 |
| 19 Nov 2004 | JPY | 357.2727 | 360.4546 | 352.5 | 353.8637 | 353.8637 | -6.591 (-1.83%) | 924,000 |
| 18 Nov 2004 | JPY | 367.5 | 367.7273 | 360.2273 | 360.4546 | 360.4546 | -3.409 (-0.94%) | 723,360 |
| 17 Nov 2004 | JPY | 369.7727 | 369.7727 | 361.8182 | 363.8637 | 363.8637 | -1.364 (-0.37%) | 1,412,400 |
| 16 Nov 2004 | JPY | 363.4091 | 368.8637 | 361.8182 | 365.2273 | 365.2273 | +2.046 (+0.56%) | 776,160 |
| 15 Nov 2004 | JPY | 359.5454 | 363.4091 | 359.3182 | 363.1818 | 363.1818 | +4.318 (+1.20%) | 504,240 |
| 12 Nov 2004 | JPY | 361.5909 | 361.5909 | 355.4546 | 358.8637 | 358.8637 | +2.5 (+0.70%) | 780,560 |
| 11 Nov 2004 | JPY | 361.5909 | 362.7273 | 356.1364 | 356.3637 | 356.3637 | +0.455 (+0.13%) | 614,240 |
| 10 Nov 2004 | JPY | 361.5909 | 363.6364 | 355.4546 | 355.9091 | 355.9091 | -5.682 (-1.57%) | 971,520 |
