| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 431.5 | 436.5 | 431 | 435 | 435 | +4 (+0.93%) | 1,300,000 |
| 15 Dec 2004 | JPY | 425 | 431 | 423 | 431 | 431 | +6.5 (+1.53%) | 1,448,000 |
| 14 Dec 2004 | JPY | 423 | 427 | 422 | 424.5 | 424.5 | +2.5 (+0.59%) | 1,544,000 |
| 13 Dec 2004 | JPY | 425 | 428 | 421 | 422 | 422 | -3 (-0.71%) | 1,368,000 |
| 10 Dec 2004 | JPY | 433 | 433 | 423.5 | 425 | 425 | -5.5 (-1.28%) | 2,338,000 |
| 9 Dec 2004 | JPY | 435 | 437 | 430.5 | 430.5 | 430.5 | -6.5 (-1.49%) | 2,692,000 |
| 8 Dec 2004 | JPY | 438 | 439.5 | 433 | 437 | 437 | -4.5 (-1.02%) | 1,614,000 |
| 7 Dec 2004 | JPY | 441 | 443 | 440 | 441.5 | 441.5 | -3.5 (-0.79%) | 1,588,000 |
| 6 Dec 2004 | JPY | 445 | 447.5 | 437.5 | 445 | 445 | -5 (-1.11%) | 2,200,000 |
| 3 Dec 2004 | JPY | 450.5 | 454.5 | 445 | 450 | 450 | -2.5 (-0.55%) | 1,052,000 |
| 2 Dec 2004 | JPY | 448 | 455.5 | 447 | 452.5 | 452.5 | +6 (+1.34%) | 1,792,000 |
| 1 Dec 2004 | JPY | 455 | 458 | 446.5 | 446.5 | 446.5 | -13 (-2.83%) | 1,354,000 |
| 30 Nov 2004 | JPY | 458.5 | 462.5 | 454.5 | 459.5 | 459.5 | -5 (-1.08%) | 1,544,000 |
| 29 Nov 2004 | JPY | 460 | 466.5 | 458.5 | 464.5 | 464.5 | +4 (+0.87%) | 1,752,000 |
| 26 Nov 2004 | JPY | 449 | 462.5 | 447.5 | 460.5 | 460.5 | +11.5 (+2.56%) | 2,734,000 |
| 25 Nov 2004 | JPY | 447.5 | 456.5 | 445.5 | 449 | 449 | -1.5 (-0.33%) | 1,820,000 |
| 24 Nov 2004 | JPY | 450 | 454 | 446.5 | 450.5 | 450.5 | +2 (+0.45%) | 1,296,000 |
| 23 Nov 2004 | JPY | 448.5 | 448.5 | 448.5 | 448.5 | 448.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 451.5 | 454.5 | 444 | 448.5 | 448.5 | -8 (-1.75%) | 1,058,000 |
| 19 Nov 2004 | JPY | 454.5 | 458 | 452.5 | 456.5 | 456.5 | +7 (+1.56%) | 1,826,000 |
| 18 Nov 2004 | JPY | 447 | 451 | 445.5 | 449.5 | 449.5 | +1 (+0.22%) | 1,160,000 |
| 17 Nov 2004 | JPY | 450 | 455 | 448 | 448.5 | 448.5 | -1 (-0.22%) | 2,214,000 |
| 16 Nov 2004 | JPY | 440.5 | 449.5 | 440.5 | 449.5 | 449.5 | +7 (+1.58%) | 1,388,000 |
| 15 Nov 2004 | JPY | 439 | 444 | 434 | 442.5 | 442.5 | -1.5 (-0.34%) | 1,434,000 |
| 12 Nov 2004 | JPY | 428 | 444 | 428 | 444 | 444 | +6 (+1.37%) | 1,338,000 |
| 11 Nov 2004 | JPY | 444.5 | 444.5 | 437.5 | 438 | 438 | -6.5 (-1.46%) | 1,566,000 |
| 10 Nov 2004 | JPY | 443 | 445 | 441 | 444.5 | 444.5 | +1.5 (+0.34%) | 996,000 |
| 9 Nov 2004 | JPY | 440.5 | 446 | 440 | 443 | 443 | -2.5 (-0.56%) | 1,222,000 |
| 8 Nov 2004 | JPY | 444 | 446.5 | 441.5 | 445.5 | 445.5 | +1.5 (+0.34%) | 698,000 |
| 5 Nov 2004 | JPY | 442.5 | 444 | 440 | 444 | 444 | +5 (+1.14%) | 900,000 |
