| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 822 | 822 | 810 | 820 | 820 | 0.0 (0.0%) | 7,500 |
| 15 Dec 2004 | JPY | 810 | 822 | 802 | 820 | 820 | +20 (+2.50%) | 15,000 |
| 14 Dec 2004 | JPY | 804 | 806 | 800 | 800 | 800 | 0.0 (0.0%) | 39,000 |
| 13 Dec 2004 | JPY | 826 | 832 | 800 | 800 | 800 | -28 (-3.38%) | 26,500 |
| 10 Dec 2004 | JPY | 840 | 840 | 828 | 828 | 828 | -2 (-0.24%) | 11,500 |
| 9 Dec 2004 | JPY | 832 | 836 | 830 | 830 | 830 | -10 (-1.19%) | 19,000 |
| 8 Dec 2004 | JPY | 842 | 842 | 840 | 840 | 840 | +2 (+0.24%) | 13,500 |
| 7 Dec 2004 | JPY | 840 | 856 | 838 | 838 | 838 | +2 (+0.24%) | 23,500 |
| 6 Dec 2004 | JPY | 836 | 846 | 834 | 836 | 836 | 0.0 (0.0%) | 19,000 |
| 3 Dec 2004 | JPY | 836 | 836 | 828 | 836 | 836 | 0.0 (0.0%) | 12,000 |
| 2 Dec 2004 | JPY | 830 | 836 | 824 | 836 | 836 | +6 (+0.72%) | 9,500 |
| 1 Dec 2004 | JPY | 838 | 838 | 826 | 830 | 830 | -10 (-1.19%) | 11,500 |
| 30 Nov 2004 | JPY | 846 | 846 | 840 | 840 | 840 | 0.0 (0.0%) | 6,000 |
| 29 Nov 2004 | JPY | 830 | 840 | 830 | 840 | 840 | +10 (+1.20%) | 6,000 |
| 26 Nov 2004 | JPY | 834 | 834 | 830 | 830 | 830 | -4 (-0.48%) | 3,500 |
| 25 Nov 2004 | JPY | 854 | 854 | 832 | 834 | 834 | -12 (-1.42%) | 10,500 |
| 24 Nov 2004 | JPY | 858 | 858 | 836 | 846 | 846 | -14 (-1.63%) | 13,500 |
| 23 Nov 2004 | JPY | 860 | 860 | 860 | 860 | 860 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 852 | 860 | 824 | 860 | 860 | +8 (+0.94%) | 12,000 |
| 19 Nov 2004 | JPY | 882 | 882 | 852 | 852 | 852 | -10 (-1.16%) | 15,000 |
| 18 Nov 2004 | JPY | 860 | 890 | 860 | 862 | 862 | +22 (+2.62%) | 42,500 |
| 17 Nov 2004 | JPY | 814 | 876 | 812 | 840 | 840 | +32 (+3.96%) | 50,000 |
| 16 Nov 2004 | JPY | 808 | 816 | 804 | 808 | 808 | +4 (+0.50%) | 28,500 |
| 15 Nov 2004 | JPY | 812 | 814 | 804 | 804 | 804 | -6 (-0.74%) | 16,000 |
| 12 Nov 2004 | JPY | 802 | 820 | 800 | 810 | 810 | -2 (-0.25%) | 26,000 |
| 11 Nov 2004 | JPY | 802 | 812 | 800 | 812 | 812 | 0.0 (0.0%) | 4,000 |
| 10 Nov 2004 | JPY | 804 | 816 | 800 | 812 | 812 | +8 (+1.00%) | 11,000 |
| 9 Nov 2004 | JPY | 812 | 814 | 804 | 804 | 804 | -10 (-1.23%) | 2,500 |
| 8 Nov 2004 | JPY | 818 | 818 | 800 | 814 | 814 | -4 (-0.49%) | 17,500 |
| 5 Nov 2004 | JPY | 820 | 820 | 818 | 818 | 818 | -2 (-0.24%) | 1,500 |
