| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | JPY | 876 | 876 | 866 | 866 | 866 | -4 (-0.46%) | 149,500 |
| 14 Dec 2004 | JPY | 872 | 876 | 864 | 870 | 870 | +2 (+0.23%) | 201,000 |
| 13 Dec 2004 | JPY | 878 | 878 | 864 | 868 | 868 | -8 (-0.91%) | 160,500 |
| 10 Dec 2004 | JPY | 878 | 880 | 868 | 876 | 876 | -6 (-0.68%) | 1,923,000 |
| 9 Dec 2004 | JPY | 902 | 902 | 880 | 882 | 882 | -18 (-2%) | 230,500 |
| 8 Dec 2004 | JPY | 898 | 914 | 894 | 900 | 900 | -4 (-0.44%) | 263,500 |
| 7 Dec 2004 | JPY | 902 | 918 | 900 | 904 | 904 | -4 (-0.44%) | 191,500 |
| 6 Dec 2004 | JPY | 906 | 914 | 906 | 908 | 908 | -6 (-0.66%) | 114,500 |
| 3 Dec 2004 | JPY | 920 | 922 | 912 | 914 | 914 | +4 (+0.44%) | 102,500 |
| 2 Dec 2004 | JPY | 904 | 912 | 900 | 910 | 910 | +16 (+1.79%) | 202,000 |
| 1 Dec 2004 | JPY | 890 | 896 | 886 | 894 | 894 | -4 (-0.45%) | 136,500 |
| 30 Nov 2004 | JPY | 900 | 902 | 894 | 898 | 898 | -16 (-1.75%) | 245,000 |
| 29 Nov 2004 | JPY | 908 | 918 | 908 | 914 | 914 | +4 (+0.44%) | 182,000 |
| 26 Nov 2004 | JPY | 926 | 928 | 908 | 910 | 910 | -14 (-1.52%) | 205,500 |
| 25 Nov 2004 | JPY | 914 | 924 | 912 | 924 | 924 | 0.0 (0.0%) | 99,500 |
| 24 Nov 2004 | JPY | 914 | 928 | 912 | 924 | 924 | +14 (+1.54%) | 122,000 |
| 23 Nov 2004 | JPY | 910 | 910 | 910 | 910 | 910 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 924 | 926 | 902 | 910 | 910 | -24 (-2.57%) | 178,500 |
| 19 Nov 2004 | JPY | 934 | 946 | 934 | 934 | 934 | 0.0 (0.0%) | 114,000 |
| 18 Nov 2004 | JPY | 936 | 950 | 932 | 934 | 934 | +8 (+0.86%) | 183,000 |
| 17 Nov 2004 | JPY | 928 | 934 | 922 | 926 | 926 | +2 (+0.22%) | 110,000 |
| 16 Nov 2004 | JPY | 932 | 936 | 922 | 924 | 924 | -6 (-0.65%) | 89,000 |
| 15 Nov 2004 | JPY | 910 | 938 | 910 | 930 | 930 | +24 (+2.65%) | 204,000 |
| 12 Nov 2004 | JPY | 892 | 910 | 882 | 906 | 906 | +10 (+1.12%) | 445,000 |
| 11 Nov 2004 | JPY | 918 | 922 | 894 | 896 | 896 | -22 (-2.40%) | 141,500 |
| 10 Nov 2004 | JPY | 912 | 926 | 910 | 918 | 918 | +2 (+0.22%) | 209,000 |
| 9 Nov 2004 | JPY | 914 | 920 | 908 | 916 | 916 | +10 (+1.10%) | 67,000 |
| 8 Nov 2004 | JPY | 922 | 930 | 906 | 906 | 906 | -16 (-1.74%) | 94,000 |
| 5 Nov 2004 | JPY | 928 | 932 | 920 | 922 | 922 | +8 (+0.88%) | 191,500 |
| 4 Nov 2004 | JPY | 920 | 930 | 914 | 914 | 914 | +2 (+0.22%) | 118,000 |
