| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | JPY | 450 | 455 | 430 | 454 | 454 | +4 (+0.89%) | 233,000 |
| 9 Dec 2004 | JPY | 458 | 458 | 449 | 450 | 450 | -9 (-1.96%) | 215,000 |
| 8 Dec 2004 | JPY | 460 | 462 | 454 | 459 | 459 | -2 (-0.43%) | 95,000 |
| 7 Dec 2004 | JPY | 456 | 464 | 456 | 461 | 461 | -3 (-0.65%) | 153,000 |
| 6 Dec 2004 | JPY | 462 | 464 | 454 | 464 | 464 | -1 (-0.22%) | 68,000 |
| 3 Dec 2004 | JPY | 463 | 467 | 462 | 465 | 465 | -1 (-0.21%) | 90,000 |
| 2 Dec 2004 | JPY | 466 | 470 | 462 | 466 | 466 | +3 (+0.65%) | 88,000 |
| 1 Dec 2004 | JPY | 461 | 465 | 460 | 463 | 463 | -3 (-0.64%) | 132,000 |
| 30 Nov 2004 | JPY | 467 | 467 | 463 | 466 | 466 | -2 (-0.43%) | 95,000 |
| 29 Nov 2004 | JPY | 467 | 469 | 467 | 468 | 468 | +1 (+0.21%) | 85,000 |
| 26 Nov 2004 | JPY | 470 | 470 | 467 | 467 | 467 | -3 (-0.64%) | 40,000 |
| 25 Nov 2004 | JPY | 473 | 474 | 469 | 470 | 470 | -4 (-0.84%) | 70,000 |
| 24 Nov 2004 | JPY | 471 | 475 | 470 | 474 | 474 | +3 (+0.64%) | 57,000 |
| 23 Nov 2004 | JPY | 471 | 471 | 471 | 471 | 471 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 477 | 477 | 470 | 471 | 471 | -6 (-1.26%) | 79,000 |
| 19 Nov 2004 | JPY | 479 | 479 | 473 | 477 | 477 | 0.0 (0.0%) | 122,000 |
| 18 Nov 2004 | JPY | 475 | 479 | 475 | 477 | 477 | +7 (+1.49%) | 225,000 |
| 17 Nov 2004 | JPY | 468 | 474 | 468 | 470 | 470 | +2 (+0.43%) | 111,000 |
| 16 Nov 2004 | JPY | 469 | 474 | 466 | 468 | 468 | +2 (+0.43%) | 127,000 |
| 15 Nov 2004 | JPY | 463 | 469 | 463 | 466 | 466 | +6 (+1.30%) | 120,000 |
| 12 Nov 2004 | JPY | 460 | 463 | 456 | 460 | 460 | -5 (-1.08%) | 104,000 |
| 11 Nov 2004 | JPY | 470 | 470 | 465 | 465 | 465 | -7 (-1.48%) | 79,000 |
| 10 Nov 2004 | JPY | 473 | 476 | 472 | 472 | 472 | -2 (-0.42%) | 60,000 |
| 9 Nov 2004 | JPY | 478 | 478 | 473 | 474 | 474 | -4 (-0.84%) | 33,000 |
| 8 Nov 2004 | JPY | 480 | 485 | 478 | 478 | 478 | -2 (-0.42%) | 61,000 |
| 5 Nov 2004 | JPY | 478 | 484 | 478 | 480 | 480 | +5 (+1.05%) | 54,000 |
| 4 Nov 2004 | JPY | 484 | 484 | 475 | 475 | 475 | +1 (+0.21%) | 51,000 |
| 3 Nov 2004 | JPY | 474 | 474 | 474 | 474 | 474 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 472 | 477 | 455 | 474 | 474 | -4 (-0.84%) | 205,000 |
| 1 Nov 2004 | JPY | 478 | 483 | 475 | 478 | 478 | -1 (-0.21%) | 112,000 |
