| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | JPY | 696 | 708 | 694 | 708 | 708 | +14 (+2.02%) | 85,000 |
| 8 Dec 2004 | JPY | 690 | 698 | 688 | 694 | 694 | +6 (+0.87%) | 53,500 |
| 7 Dec 2004 | JPY | 688 | 698 | 688 | 688 | 688 | +2 (+0.29%) | 61,500 |
| 6 Dec 2004 | JPY | 682 | 688 | 682 | 686 | 686 | +4 (+0.59%) | 44,000 |
| 3 Dec 2004 | JPY | 688 | 688 | 682 | 682 | 682 | -6 (-0.87%) | 65,000 |
| 2 Dec 2004 | JPY | 684 | 690 | 676 | 688 | 688 | +10 (+1.47%) | 89,500 |
| 1 Dec 2004 | JPY | 682 | 684 | 672 | 678 | 678 | -6 (-0.88%) | 42,500 |
| 30 Nov 2004 | JPY | 666 | 686 | 666 | 684 | 684 | +12 (+1.79%) | 57,000 |
| 29 Nov 2004 | JPY | 666 | 672 | 662 | 672 | 672 | +2 (+0.30%) | 11,000 |
| 26 Nov 2004 | JPY | 664 | 674 | 660 | 670 | 670 | -4 (-0.59%) | 30,000 |
| 25 Nov 2004 | JPY | 664 | 674 | 660 | 674 | 674 | +14 (+2.12%) | 107,000 |
| 24 Nov 2004 | JPY | 660 | 662 | 654 | 660 | 660 | +6 (+0.92%) | 48,000 |
| 23 Nov 2004 | JPY | 654 | 654 | 654 | 654 | 654 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 640 | 658 | 640 | 654 | 654 | -6 (-0.91%) | 42,000 |
| 19 Nov 2004 | JPY | 658 | 668 | 650 | 660 | 660 | 0.0 (0.0%) | 34,500 |
| 18 Nov 2004 | JPY | 668 | 668 | 652 | 660 | 660 | -6 (-0.90%) | 26,500 |
| 17 Nov 2004 | JPY | 668 | 668 | 660 | 666 | 666 | +2 (+0.30%) | 69,500 |
| 16 Nov 2004 | JPY | 676 | 676 | 664 | 664 | 664 | -8 (-1.19%) | 43,000 |
| 15 Nov 2004 | JPY | 660 | 672 | 654 | 672 | 672 | +18 (+2.75%) | 64,500 |
| 12 Nov 2004 | JPY | 646 | 656 | 646 | 654 | 654 | +8 (+1.24%) | 44,500 |
| 11 Nov 2004 | JPY | 638 | 650 | 638 | 646 | 646 | -2 (-0.31%) | 65,500 |
| 10 Nov 2004 | JPY | 620 | 654 | 620 | 648 | 648 | +38 (+6.23%) | 163,500 |
| 9 Nov 2004 | JPY | 620 | 620 | 608 | 610 | 610 | -10 (-1.61%) | 35,500 |
| 8 Nov 2004 | JPY | 626 | 632 | 620 | 620 | 620 | -6 (-0.96%) | 30,000 |
| 5 Nov 2004 | JPY | 626 | 658 | 620 | 626 | 626 | -10 (-1.57%) | 117,500 |
| 4 Nov 2004 | JPY | 634 | 636 | 630 | 636 | 636 | +14 (+2.25%) | 23,000 |
| 3 Nov 2004 | JPY | 622 | 622 | 622 | 622 | 622 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 614 | 624 | 612 | 622 | 622 | -2 (-0.32%) | 31,500 |
| 1 Nov 2004 | JPY | 620 | 624 | 594 | 624 | 624 | +2 (+0.32%) | 56,000 |
| 29 Oct 2004 | JPY | 624 | 624 | 610 | 622 | 622 | -2 (-0.32%) | 62,500 |
