| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | JPY | 797 | 799 | 785 | 790 | 790 | -5 (-0.63%) | 31,000 |
| 8 Dec 2004 | JPY | 793 | 795 | 792 | 795 | 795 | -1 (-0.13%) | 16,400 |
| 7 Dec 2004 | JPY | 801 | 808 | 795 | 796 | 796 | -13 (-1.61%) | 27,200 |
| 6 Dec 2004 | JPY | 805 | 810 | 803 | 809 | 809 | +4 (+0.50%) | 23,500 |
| 3 Dec 2004 | JPY | 802 | 810 | 795 | 805 | 805 | -5 (-0.62%) | 35,000 |
| 2 Dec 2004 | JPY | 815 | 817 | 800 | 810 | 810 | +10 (+1.25%) | 98,700 |
| 1 Dec 2004 | JPY | 781 | 803 | 781 | 800 | 800 | +15 (+1.91%) | 48,600 |
| 30 Nov 2004 | JPY | 770 | 794 | 770 | 785 | 785 | +3 (+0.38%) | 55,500 |
| 29 Nov 2004 | JPY | 769 | 785 | 769 | 782 | 782 | +11 (+1.43%) | 24,300 |
| 26 Nov 2004 | JPY | 755 | 775 | 755 | 771 | 771 | -4 (-0.52%) | 30,000 |
| 25 Nov 2004 | JPY | 776 | 776 | 773 | 775 | 775 | +1 (+0.13%) | 19,400 |
| 24 Nov 2004 | JPY | 760 | 778 | 760 | 774 | 774 | +7 (+0.91%) | 42,800 |
| 23 Nov 2004 | JPY | 767 | 767 | 767 | 767 | 767 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 769 | 771 | 761 | 767 | 767 | -6 (-0.78%) | 24,200 |
| 19 Nov 2004 | JPY | 762 | 778 | 762 | 773 | 773 | +4 (+0.52%) | 15,400 |
| 18 Nov 2004 | JPY | 778 | 780 | 760 | 769 | 769 | -8 (-1.03%) | 23,500 |
| 17 Nov 2004 | JPY | 784 | 790 | 765 | 777 | 777 | -6 (-0.77%) | 18,900 |
| 16 Nov 2004 | JPY | 795 | 795 | 770 | 783 | 783 | -14 (-1.76%) | 21,800 |
| 15 Nov 2004 | JPY | 770 | 800 | 761 | 797 | 797 | +18 (+2.31%) | 61,900 |
| 12 Nov 2004 | JPY | 750 | 781 | 750 | 779 | 779 | +29 (+3.87%) | 58,900 |
| 11 Nov 2004 | JPY | 751 | 752 | 750 | 750 | 750 | -2 (-0.27%) | 13,500 |
| 10 Nov 2004 | JPY | 753 | 757 | 752 | 752 | 752 | -1 (-0.13%) | 10,800 |
| 9 Nov 2004 | JPY | 751 | 756 | 750 | 753 | 753 | +3 (+0.40%) | 14,100 |
| 8 Nov 2004 | JPY | 750 | 754 | 747 | 750 | 750 | +6 (+0.81%) | 25,200 |
| 5 Nov 2004 | JPY | 728 | 744 | 728 | 744 | 744 | +6 (+0.81%) | 44,400 |
| 4 Nov 2004 | JPY | 740 | 745 | 738 | 738 | 738 | 0.0 (0.0%) | 21,300 |
| 3 Nov 2004 | JPY | 738 | 738 | 738 | 738 | 738 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 732 | 741 | 732 | 738 | 738 | +2 (+0.27%) | 22,500 |
| 1 Nov 2004 | JPY | 743 | 743 | 727 | 736 | 736 | -7 (-0.94%) | 22,500 |
| 29 Oct 2004 | JPY | 734 | 744 | 733 | 743 | 743 | +3 (+0.41%) | 29,400 |
