| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | JPY | 778 | 791 | 777 | 777 | 777 | -2 (-0.26%) | 27,000 |
| 8 Dec 2004 | JPY | 781 | 781 | 777 | 779 | 779 | -3 (-0.38%) | 14,000 |
| 7 Dec 2004 | JPY | 773 | 787 | 770 | 782 | 782 | +7 (+0.90%) | 30,000 |
| 6 Dec 2004 | JPY | 785 | 785 | 775 | 775 | 775 | -11 (-1.40%) | 26,000 |
| 3 Dec 2004 | JPY | 777 | 790 | 777 | 786 | 786 | +13 (+1.68%) | 32,000 |
| 2 Dec 2004 | JPY | 791 | 810 | 767 | 773 | 773 | -17 (-2.15%) | 102,000 |
| 1 Dec 2004 | JPY | 795 | 808 | 790 | 790 | 790 | -8 (-1.00%) | 22,000 |
| 30 Nov 2004 | JPY | 797 | 798 | 790 | 798 | 798 | -3 (-0.37%) | 32,000 |
| 29 Nov 2004 | JPY | 788 | 810 | 788 | 801 | 801 | +12 (+1.52%) | 31,000 |
| 26 Nov 2004 | JPY | 803 | 804 | 788 | 789 | 789 | -14 (-1.74%) | 36,000 |
| 25 Nov 2004 | JPY | 773 | 804 | 771 | 803 | 803 | +38 (+4.97%) | 56,000 |
| 24 Nov 2004 | JPY | 761 | 766 | 761 | 765 | 765 | +7 (+0.92%) | 21,000 |
| 23 Nov 2004 | JPY | 758 | 758 | 758 | 758 | 758 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 765 | 769 | 758 | 758 | 758 | -1 (-0.13%) | 31,000 |
| 19 Nov 2004 | JPY | 763 | 763 | 759 | 759 | 759 | -4 (-0.52%) | 17,000 |
| 18 Nov 2004 | JPY | 752 | 763 | 752 | 763 | 763 | +11 (+1.46%) | 27,000 |
| 17 Nov 2004 | JPY | 758 | 761 | 752 | 752 | 752 | -7 (-0.92%) | 54,000 |
| 16 Nov 2004 | JPY | 761 | 762 | 759 | 759 | 759 | -2 (-0.26%) | 19,000 |
| 15 Nov 2004 | JPY | 752 | 762 | 752 | 761 | 761 | +8 (+1.06%) | 29,000 |
| 12 Nov 2004 | JPY | 769 | 770 | 745 | 753 | 753 | -18 (-2.33%) | 65,000 |
| 11 Nov 2004 | JPY | 745 | 771 | 745 | 771 | 771 | +25 (+3.35%) | 27,000 |
| 10 Nov 2004 | JPY | 745 | 746 | 743 | 746 | 746 | 0.0 (0.0%) | 16,000 |
| 9 Nov 2004 | JPY | 730 | 748 | 730 | 746 | 746 | +16 (+2.19%) | 47,000 |
| 8 Nov 2004 | JPY | 731 | 731 | 730 | 730 | 730 | -1 (-0.14%) | 19,000 |
| 5 Nov 2004 | JPY | 732 | 733 | 725 | 731 | 731 | -2 (-0.27%) | 31,000 |
| 4 Nov 2004 | JPY | 720 | 733 | 720 | 733 | 733 | +17 (+2.37%) | 20,000 |
| 3 Nov 2004 | JPY | 716 | 716 | 716 | 716 | 716 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 706 | 716 | 706 | 716 | 716 | +10 (+1.42%) | 12,000 |
| 1 Nov 2004 | JPY | 722 | 722 | 706 | 706 | 706 | +4 (+0.57%) | 39,000 |
| 29 Oct 2004 | JPY | 700 | 702 | 695 | 702 | 702 | -5 (-0.71%) | 47,000 |
