| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | JPY | 960.0695 | 977.4305 | 960.0695 | 975.6945 | 975.6945 | +15.625 (+1.63%) | 13,812 |
| 17 Dec 2004 | JPY | 940.9722 | 963.5417 | 940.9722 | 960.0695 | 960.0695 | +13.889 (+1.47%) | 10,224 |
| 16 Dec 2004 | JPY | 947.9167 | 956.5972 | 942.7083 | 946.1805 | 946.1805 | -3.472 (-0.37%) | 10,356 |
| 15 Dec 2004 | JPY | 939.2361 | 963.5417 | 934.0278 | 949.6528 | 949.6528 | +15.625 (+1.67%) | 13,685 |
| 14 Dec 2004 | JPY | 928.8195 | 935.7639 | 921.875 | 934.0278 | 934.0278 | +5.208 (+0.56%) | 7,459 |
| 13 Dec 2004 | JPY | 944.4445 | 946.1805 | 920.1389 | 928.8195 | 928.8195 | -19.097 (-2.01%) | 14,486 |
| 10 Dec 2004 | JPY | 925.3472 | 954.8611 | 925.3472 | 947.9167 | 947.9167 | +10.417 (+1.11%) | 30,769 |
| 9 Dec 2004 | JPY | 963.5417 | 965.2778 | 932.2917 | 937.5 | 937.5 | -31.25 (-3.23%) | 11,347 |
| 8 Dec 2004 | JPY | 944.4445 | 984.375 | 937.5 | 968.75 | 968.75 | +12.153 (+1.27%) | 23,310 |
| 7 Dec 2004 | JPY | 920.1389 | 960.0695 | 920.1389 | 956.5972 | 956.5972 | +38.194 (+4.16%) | 16,318 |
| 6 Dec 2004 | JPY | 923.6111 | 927.0833 | 913.1945 | 918.4028 | 918.4028 | -13.889 (-1.49%) | 7,234 |
| 3 Dec 2004 | JPY | 951.3889 | 951.3889 | 928.8195 | 932.2917 | 932.2917 | -24.305 (-2.54%) | 13,322 |
| 2 Dec 2004 | JPY | 951.3889 | 958.3333 | 947.9167 | 956.5972 | 956.5972 | -3.472 (-0.36%) | 7,355 |
| 1 Dec 2004 | JPY | 963.5417 | 965.2778 | 953.125 | 960.0695 | 960.0695 | -10.417 (-1.07%) | 4,936 |
| 30 Nov 2004 | JPY | 970.4861 | 975.6945 | 963.5417 | 970.4861 | 970.4861 | -17.361 (-1.76%) | 6,716 |
| 29 Nov 2004 | JPY | 1,003.4722 | 1,003.4722 | 979.1667 | 987.8472 | 987.8472 | +10.417 (+1.07%) | 9,434 |
| 26 Nov 2004 | JPY | 967.0139 | 987.8472 | 967.0139 | 977.4305 | 977.4305 | +8.681 (+0.90%) | 8,565 |
| 25 Nov 2004 | JPY | 973.9583 | 984.375 | 967.0139 | 968.75 | 968.75 | -12.153 (-1.24%) | 10,886 |
| 24 Nov 2004 | JPY | 989.5833 | 994.7917 | 979.1667 | 980.9028 | 980.9028 | -5.208 (-0.53%) | 8,012 |
| 23 Nov 2004 | JPY | 986.1111 | 986.1111 | 986.1111 | 986.1111 | 986.1111 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 982.6389 | 1,006.9445 | 980.9028 | 986.1111 | 986.1111 | +5.208 (+0.53%) | 5,610 |
| 19 Nov 2004 | JPY | 989.5833 | 996.5278 | 979.1667 | 980.9028 | 980.9028 | -17.361 (-1.74%) | 7,061 |
| 18 Nov 2004 | JPY | 1,003.4722 | 1,013.8889 | 994.7917 | 998.2639 | 998.2639 | -8.681 (-0.86%) | 6,618 |
| 17 Nov 2004 | JPY | 1,022.5695 | 1,022.5695 | 1,006.9445 | 1,006.9445 | 1,006.9445 | -13.889 (-1.36%) | 4,550 |
| 16 Nov 2004 | JPY | 1,017.3611 | 1,022.5695 | 1,012.1528 | 1,020.8333 | 1,020.8333 | -3.472 (-0.34%) | 3,530 |
| 15 Nov 2004 | JPY | 1,017.3611 | 1,029.5139 | 1,013.8889 | 1,024.3055 | 1,024.3055 | +10.417 (+1.03%) | 4,014 |
| 12 Nov 2004 | JPY | 1,012.1528 | 1,017.3611 | 1,005.2083 | 1,013.8889 | 1,013.8889 | +1.736 (+0.17%) | 9,959 |
| 11 Nov 2004 | JPY | 1,022.5695 | 1,022.5695 | 1,010.4167 | 1,012.1528 | 1,012.1528 | -8.681 (-0.85%) | 2,563 |
| 10 Nov 2004 | JPY | 1,019.0972 | 1,029.5139 | 1,013.8889 | 1,020.8333 | 1,020.8333 | +8.681 (+0.86%) | 6,416 |
| 9 Nov 2004 | JPY | 1,006.9445 | 1,022.5695 | 1,006.9445 | 1,012.1528 | 1,012.1528 | +1.736 (+0.17%) | 4,233 |
