| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | JPY | 1,000 | 1,000 | 983 | 986 | 986 | -13 (-1.30%) | 212,000 |
| 8 Dec 2004 | JPY | 995 | 1,011 | 995 | 999 | 999 | -2 (-0.20%) | 141,000 |
| 7 Dec 2004 | JPY | 1,018 | 1,023 | 1,001 | 1,001 | 1,001 | -17 (-1.67%) | 141,000 |
| 6 Dec 2004 | JPY | 1,036 | 1,036 | 1,012 | 1,018 | 1,018 | +2 (+0.20%) | 213,000 |
| 3 Dec 2004 | JPY | 1,030 | 1,038 | 1,016 | 1,016 | 1,016 | 0.0 (0.0%) | 282,000 |
| 2 Dec 2004 | JPY | 990 | 1,017 | 989 | 1,016 | 1,016 | +46 (+4.74%) | 402,000 |
| 1 Dec 2004 | JPY | 980 | 982 | 968 | 970 | 970 | -23 (-2.32%) | 230,000 |
| 30 Nov 2004 | JPY | 977 | 995 | 971 | 993 | 993 | -3 (-0.30%) | 197,000 |
| 29 Nov 2004 | JPY | 971 | 1,000 | 969 | 996 | 996 | +15 (+1.53%) | 374,000 |
| 26 Nov 2004 | JPY | 990 | 995 | 965 | 981 | 981 | -13 (-1.31%) | 172,000 |
| 25 Nov 2004 | JPY | 982 | 996 | 972 | 994 | 994 | +19 (+1.95%) | 175,000 |
| 24 Nov 2004 | JPY | 975 | 981 | 971 | 975 | 975 | +10 (+1.04%) | 134,000 |
| 23 Nov 2004 | JPY | 965 | 965 | 965 | 965 | 965 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 989 | 989 | 955 | 965 | 965 | -25 (-2.53%) | 148,000 |
| 19 Nov 2004 | JPY | 991 | 1,003 | 984 | 990 | 990 | -1 (-0.10%) | 420,000 |
| 18 Nov 2004 | JPY | 973 | 995 | 969 | 991 | 991 | +22 (+2.27%) | 369,000 |
| 17 Nov 2004 | JPY | 956 | 983 | 953 | 969 | 969 | -3 (-0.31%) | 346,000 |
| 16 Nov 2004 | JPY | 958 | 991 | 958 | 972 | 972 | +28 (+2.97%) | 691,000 |
| 15 Nov 2004 | JPY | 916 | 945 | 916 | 944 | 944 | +31 (+3.40%) | 731,000 |
| 12 Nov 2004 | JPY | 915 | 917 | 911 | 913 | 913 | -4 (-0.44%) | 258,000 |
| 11 Nov 2004 | JPY | 928 | 933 | 917 | 917 | 917 | -11 (-1.19%) | 236,000 |
| 10 Nov 2004 | JPY | 935 | 936 | 928 | 928 | 928 | -9 (-0.96%) | 174,000 |
| 9 Nov 2004 | JPY | 946 | 954 | 935 | 937 | 937 | -19 (-1.99%) | 114,000 |
| 8 Nov 2004 | JPY | 971 | 971 | 950 | 956 | 956 | -13 (-1.34%) | 180,000 |
| 5 Nov 2004 | JPY | 973 | 980 | 968 | 969 | 969 | -2 (-0.21%) | 136,000 |
| 4 Nov 2004 | JPY | 959 | 971 | 955 | 971 | 971 | +14 (+1.46%) | 138,000 |
| 3 Nov 2004 | JPY | 957 | 957 | 957 | 957 | 957 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 934 | 958 | 934 | 957 | 957 | +16 (+1.70%) | 181,000 |
| 1 Nov 2004 | JPY | 941 | 945 | 935 | 941 | 941 | +7 (+0.75%) | 65,000 |
| 29 Oct 2004 | JPY | 935 | 943 | 931 | 934 | 934 | -11 (-1.16%) | 125,000 |
