| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 585 | 588 | 584 | 586 | 586 | +5.5 (+0.95%) | 247,400 |
| 15 Dec 2004 | JPY | 579 | 587 | 576 | 580.5 | 580.5 | -8.5 (-1.44%) | 173,400 |
| 14 Dec 2004 | JPY | 594.5 | 594.5 | 587.5 | 589 | 589 | +4 (+0.68%) | 247,800 |
| 13 Dec 2004 | JPY | 594.5 | 594.5 | 562.5 | 585 | 585 | -9.5 (-1.60%) | 376,200 |
| 10 Dec 2004 | JPY | 597.5 | 597.5 | 591.5 | 594.5 | 594.5 | +1.5 (+0.25%) | 287,800 |
| 9 Dec 2004 | JPY | 597 | 598 | 593 | 593 | 593 | -3.5 (-0.59%) | 266,400 |
| 8 Dec 2004 | JPY | 590.5 | 598 | 590.5 | 596.5 | 596.5 | +2.5 (+0.42%) | 325,000 |
| 7 Dec 2004 | JPY | 594.5 | 599 | 592.5 | 594 | 594 | +1 (+0.17%) | 412,000 |
| 6 Dec 2004 | JPY | 595 | 596.5 | 592.5 | 593 | 593 | -0.5 (-0.08%) | 222,200 |
| 3 Dec 2004 | JPY | 592 | 597 | 590 | 593.5 | 593.5 | +1.5 (+0.25%) | 322,600 |
| 2 Dec 2004 | JPY | 594.5 | 595 | 588.5 | 592 | 592 | +1.5 (+0.25%) | 200,400 |
| 1 Dec 2004 | JPY | 587 | 592.5 | 582.5 | 590.5 | 590.5 | +2 (+0.34%) | 300,600 |
| 30 Nov 2004 | JPY | 590 | 590 | 587 | 588.5 | 588.5 | -1.5 (-0.25%) | 248,000 |
| 29 Nov 2004 | JPY | 591 | 594 | 587.5 | 590 | 590 | -2 (-0.34%) | 225,200 |
| 26 Nov 2004 | JPY | 587 | 596.5 | 586 | 592 | 592 | +5.5 (+0.94%) | 201,200 |
| 25 Nov 2004 | JPY | 591 | 594 | 586 | 586.5 | 586.5 | -7.5 (-1.26%) | 220,000 |
| 24 Nov 2004 | JPY | 594.5 | 596.5 | 590 | 594 | 594 | +4 (+0.68%) | 234,800 |
| 23 Nov 2004 | JPY | 590 | 590 | 590 | 590 | 590 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 595 | 595 | 583 | 590 | 590 | -7 (-1.17%) | 231,400 |
| 19 Nov 2004 | JPY | 597.5 | 599.5 | 593 | 597 | 597 | +4.5 (+0.76%) | 227,400 |
| 18 Nov 2004 | JPY | 595 | 596.5 | 590.5 | 592.5 | 592.5 | +4 (+0.68%) | 230,200 |
| 17 Nov 2004 | JPY | 586.5 | 594.5 | 586.5 | 588.5 | 588.5 | -8 (-1.34%) | 271,600 |
| 16 Nov 2004 | JPY | 590 | 596.5 | 588.5 | 596.5 | 596.5 | +10 (+1.71%) | 196,400 |
| 15 Nov 2004 | JPY | 585 | 590 | 582.5 | 586.5 | 586.5 | +2 (+0.34%) | 363,000 |
| 12 Nov 2004 | JPY | 576.5 | 586 | 575.5 | 584.5 | 584.5 | +7.5 (+1.30%) | 209,400 |
| 11 Nov 2004 | JPY | 577.5 | 585 | 574.5 | 577 | 577 | +2.5 (+0.44%) | 216,000 |
| 10 Nov 2004 | JPY | 575 | 580 | 574.5 | 574.5 | 574.5 | -4 (-0.69%) | 238,200 |
| 9 Nov 2004 | JPY | 579 | 579.5 | 576 | 578.5 | 578.5 | 0.0 (0.0%) | 144,200 |
| 8 Nov 2004 | JPY | 590 | 590 | 577.5 | 578.5 | 578.5 | -6.5 (-1.11%) | 132,200 |
| 5 Nov 2004 | JPY | 572.5 | 588.5 | 572.5 | 585 | 585 | +12 (+2.09%) | 163,600 |
