| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2004 | JPY | 46,100 | 46,450 | 42,150 | 42,500 | 42,500 | -1,600 (-3.63%) | 14,000 |
| 23 Dec 2004 | JPY | 44,100 | 44,100 | 44,100 | 44,100 | 44,100 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 45,200 | 47,850 | 39,300 | 44,100 | 44,100 | +150 (+0.34%) | 44,000 |
| 21 Dec 2004 | JPY | 51,500 | 52,500 | 41,950 | 43,950 | 43,950 | -7,050 (-13.82%) | 38,000 |
| 20 Dec 2004 | JPY | 55,000 | 56,500 | 49,500 | 51,000 | 51,000 | -3,000 (-5.56%) | 46,000 |
| 17 Dec 2004 | JPY | 49,900 | 54,000 | 49,300 | 54,000 | 54,000 | +5,000 (+10.20%) | 78,000 |
| 16 Dec 2004 | JPY | 42,500 | 49,000 | 42,000 | 49,000 | 49,000 | +5,000 (+11.36%) | 84,000 |
| 15 Dec 2004 | JPY | 48,750 | 49,200 | 44,000 | 44,000 | 44,000 | -5,000 (-10.20%) | 66,000 |
| 14 Dec 2004 | JPY | 49,250 | 52,500 | 48,950 | 49,000 | 49,000 | +1,550 (+3.27%) | 68,000 |
| 13 Dec 2004 | JPY | 43,250 | 47,450 | 42,500 | 47,450 | 47,450 | +5,000 (+11.78%) | 94,000 |
| 10 Dec 2004 | JPY | 37,950 | 42,450 | 37,550 | 42,450 | 42,450 | +5,000 (+13.35%) | 80,000 |
| 9 Dec 2004 | JPY | 38,400 | 38,550 | 35,750 | 37,450 | 37,450 | +50 (+0.13%) | 26,000 |
| 8 Dec 2004 | JPY | 36,400 | 39,500 | 36,400 | 37,400 | 37,400 | 0.0 (0.0%) | 74,000 |
| 7 Dec 2004 | JPY | 34,250 | 38,750 | 33,400 | 37,400 | 37,400 | +3,650 (+10.81%) | 118,000 |
| 6 Dec 2004 | JPY | 31,500 | 34,600 | 30,750 | 33,750 | 33,750 | +2,300 (+7.31%) | 54,000 |
| 3 Dec 2004 | JPY | 32,750 | 33,450 | 29,450 | 31,450 | 31,450 | -300 (-0.94%) | 40,000 |
| 2 Dec 2004 | JPY | 34,000 | 37,400 | 31,500 | 31,750 | 31,750 | -1,950 (-5.79%) | 94,000 |
| 1 Dec 2004 | JPY | 29,700 | 33,700 | 29,300 | 33,700 | 33,700 | +5,000 (+17.42%) | 66,000 |
| 30 Nov 2004 | JPY | 33,000 | 35,000 | 28,300 | 28,700 | 28,700 | -3,800 (-11.69%) | 60,000 |
| 29 Nov 2004 | JPY | 30,500 | 35,500 | 27,700 | 32,500 | 32,500 | +2,000 (+6.56%) | 84,000 |
| 26 Nov 2004 | JPY | 29,000 | 30,500 | 29,000 | 30,500 | 30,500 | +5,000 (+19.61%) | 66,000 |
| 25 Nov 2004 | JPY | 25,500 | 25,500 | 25,500 | 25,500 | 25,500 | +2,500 (+10.87%) | 4,000 |
| 24 Nov 2004 | JPY | 21,250 | 23,000 | 21,000 | 23,000 | 23,000 | +2,500 (+12.20%) | 26,000 |
| 23 Nov 2004 | JPY | 20,500 | 20,500 | 20,500 | 20,500 | 20,500 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 20,250 | 20,750 | 19,300 | 20,500 | 20,500 | +700 (+3.54%) | 12,000 |
| 19 Nov 2004 | JPY | 21,350 | 21,850 | 19,300 | 19,800 | 19,800 | -1,450 (-6.82%) | 54,000 |
| 18 Nov 2004 | JPY | 19,500 | 21,250 | 19,100 | 21,250 | 21,250 | +2,500 (+13.33%) | 84,000 |
| 17 Nov 2004 | JPY | 20,750 | 21,350 | 18,600 | 18,750 | 18,750 | -1,250 (-6.25%) | 98,000 |
| 16 Nov 2004 | JPY | 20,000 | 20,000 | 20,000 | 20,000 | 20,000 | 0.0 (0.0%) | 42,000 |
