| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | JPY | 780 | 784 | 778 | 782 | 782 | +4 (+0.51%) | 294,500 |
| 21 Dec 2004 | JPY | 768 | 780 | 768 | 778 | 778 | +10 (+1.30%) | 300,500 |
| 20 Dec 2004 | JPY | 768 | 772 | 764 | 768 | 768 | +2 (+0.26%) | 197,500 |
| 17 Dec 2004 | JPY | 758 | 770 | 752 | 766 | 766 | +14 (+1.86%) | 324,500 |
| 16 Dec 2004 | JPY | 754 | 760 | 752 | 752 | 752 | -2 (-0.27%) | 222,000 |
| 15 Dec 2004 | JPY | 758 | 760 | 752 | 754 | 754 | -2 (-0.26%) | 291,500 |
| 14 Dec 2004 | JPY | 754 | 762 | 752 | 756 | 756 | +4 (+0.53%) | 178,500 |
| 13 Dec 2004 | JPY | 754 | 762 | 752 | 752 | 752 | 0.0 (0.0%) | 160,500 |
| 10 Dec 2004 | JPY | 746 | 760 | 740 | 752 | 752 | +2 (+0.27%) | 1,912,500 |
| 9 Dec 2004 | JPY | 768 | 768 | 750 | 750 | 750 | -16 (-2.09%) | 431,500 |
| 8 Dec 2004 | JPY | 760 | 770 | 758 | 766 | 766 | 0.0 (0.0%) | 294,500 |
| 7 Dec 2004 | JPY | 770 | 772 | 764 | 766 | 766 | 0.0 (0.0%) | 163,000 |
| 6 Dec 2004 | JPY | 762 | 768 | 762 | 766 | 766 | -2 (-0.26%) | 107,500 |
| 3 Dec 2004 | JPY | 776 | 776 | 766 | 768 | 768 | -6 (-0.78%) | 239,500 |
| 2 Dec 2004 | JPY | 774 | 776 | 768 | 774 | 774 | +10 (+1.31%) | 282,000 |
| 1 Dec 2004 | JPY | 758 | 764 | 756 | 764 | 764 | -4 (-0.52%) | 175,500 |
| 30 Nov 2004 | JPY | 764 | 768 | 760 | 768 | 768 | -4 (-0.52%) | 283,500 |
| 29 Nov 2004 | JPY | 760 | 774 | 752 | 772 | 772 | +12 (+1.58%) | 187,500 |
| 26 Nov 2004 | JPY | 766 | 766 | 758 | 760 | 760 | -4 (-0.52%) | 381,500 |
| 25 Nov 2004 | JPY | 766 | 774 | 760 | 764 | 764 | -10 (-1.29%) | 337,500 |
| 24 Nov 2004 | JPY | 766 | 774 | 764 | 774 | 774 | +4 (+0.52%) | 254,000 |
| 22 Nov 2004 | JPY | 776 | 776 | 766 | 770 | 770 | -8 (-1.03%) | 534,500 |
| 19 Nov 2004 | JPY | 778 | 780 | 776 | 778 | 778 | +2 (+0.26%) | 179,500 |
| 18 Nov 2004 | JPY | 778 | 780 | 776 | 776 | 776 | 0.0 (0.0%) | 225,500 |
| 17 Nov 2004 | JPY | 780 | 780 | 776 | 776 | 776 | -4 (-0.51%) | 264,000 |
| 16 Nov 2004 | JPY | 780 | 780 | 772 | 780 | 780 | 0.0 (0.0%) | 400,000 |
| 15 Nov 2004 | JPY | 772 | 782 | 772 | 780 | 780 | +6 (+0.78%) | 543,500 |
| 12 Nov 2004 | JPY | 776 | 776 | 770 | 774 | 774 | +2 (+0.26%) | 781,000 |
| 11 Nov 2004 | JPY | 774 | 784 | 770 | 772 | 772 | -6 (-0.77%) | 613,500 |
| 10 Nov 2004 | JPY | 772 | 780 | 772 | 778 | 778 | +6 (+0.78%) | 504,000 |
