| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2004 | JPY | 810 | 810 | 810 | 810 | 810 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 802.5 | 810 | 802.5 | 810 | 810 | +4 (+0.50%) | 39,200 |
| 21 Dec 2004 | JPY | 804.5 | 806 | 804 | 806 | 806 | +1.5 (+0.19%) | 37,000 |
| 20 Dec 2004 | JPY | 804.5 | 805.5 | 801.5 | 804.5 | 804.5 | -1 (-0.12%) | 38,600 |
| 17 Dec 2004 | JPY | 805.5 | 807 | 802.5 | 805.5 | 805.5 | 0.0 (0.0%) | 21,400 |
| 16 Dec 2004 | JPY | 807.5 | 808 | 800 | 805.5 | 805.5 | -2 (-0.25%) | 29,200 |
| 15 Dec 2004 | JPY | 804.5 | 807.5 | 791.5 | 807.5 | 807.5 | +5 (+0.62%) | 36,400 |
| 14 Dec 2004 | JPY | 784 | 803 | 784 | 802.5 | 802.5 | +6 (+0.75%) | 29,000 |
| 13 Dec 2004 | JPY | 786 | 799 | 782.5 | 796.5 | 796.5 | +5.5 (+0.70%) | 23,000 |
| 10 Dec 2004 | JPY | 786 | 800 | 775.5 | 791 | 791 | +3.5 (+0.44%) | 46,400 |
| 9 Dec 2004 | JPY | 781 | 793.5 | 781 | 787.5 | 787.5 | -8.5 (-1.07%) | 9,000 |
| 8 Dec 2004 | JPY | 790.5 | 805 | 787.5 | 796 | 796 | -4 (-0.50%) | 19,200 |
| 7 Dec 2004 | JPY | 795 | 802.5 | 795 | 800 | 800 | -4.5 (-0.56%) | 11,200 |
| 6 Dec 2004 | JPY | 802 | 810 | 802 | 804.5 | 804.5 | +3 (+0.37%) | 29,200 |
| 3 Dec 2004 | JPY | 793 | 805 | 793 | 801.5 | 801.5 | -2 (-0.25%) | 17,600 |
| 2 Dec 2004 | JPY | 800 | 804 | 792 | 803.5 | 803.5 | +17 (+2.16%) | 15,200 |
| 1 Dec 2004 | JPY | 790 | 799 | 782.5 | 786.5 | 786.5 | -13.5 (-1.69%) | 15,000 |
| 30 Nov 2004 | JPY | 800 | 803.5 | 790 | 800 | 800 | 0.0 (0.0%) | 21,400 |
| 29 Nov 2004 | JPY | 775 | 800 | 775 | 800 | 800 | +19 (+2.43%) | 24,600 |
| 26 Nov 2004 | JPY | 782.5 | 790.5 | 777.5 | 781 | 781 | -1.5 (-0.19%) | 12,600 |
| 25 Nov 2004 | JPY | 777.5 | 792 | 777.5 | 782.5 | 782.5 | -4.5 (-0.57%) | 15,800 |
| 24 Nov 2004 | JPY | 775 | 789.5 | 775 | 787 | 787 | +5 (+0.64%) | 11,000 |
| 23 Nov 2004 | JPY | 782 | 782 | 782 | 782 | 782 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 777.5 | 782.5 | 777.5 | 782 | 782 | -10.5 (-1.32%) | 9,000 |
| 19 Nov 2004 | JPY | 780.5 | 800 | 780.5 | 792.5 | 792.5 | -2 (-0.25%) | 11,400 |
| 18 Nov 2004 | JPY | 797.5 | 800.5 | 785.5 | 794.5 | 794.5 | -3.5 (-0.44%) | 11,800 |
| 17 Nov 2004 | JPY | 795 | 801 | 793.5 | 798 | 798 | +3.5 (+0.44%) | 12,200 |
| 16 Nov 2004 | JPY | 792.5 | 809 | 790.5 | 794.5 | 794.5 | -10 (-1.24%) | 19,800 |
| 15 Nov 2004 | JPY | 805 | 806 | 790 | 804.5 | 804.5 | +10 (+1.26%) | 38,600 |
| 12 Nov 2004 | JPY | 760 | 796.5 | 750.5 | 794.5 | 794.5 | +5.5 (+0.70%) | 26,400 |
