| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | JPY | 735 | 750 | 730 | 750 | 750 | +12.5 (+1.69%) | 288,000 |
| 17 Dec 2004 | JPY | 720 | 745 | 717.5 | 737.5 | 737.5 | +15 (+2.08%) | 346,400 |
| 16 Dec 2004 | JPY | 725 | 732.5 | 715 | 722.5 | 722.5 | -12.5 (-1.70%) | 320,400 |
| 15 Dec 2004 | JPY | 730 | 740 | 730 | 735 | 735 | +7.5 (+1.03%) | 180,800 |
| 14 Dec 2004 | JPY | 727.5 | 735 | 717.5 | 727.5 | 727.5 | -7.5 (-1.02%) | 664,000 |
| 13 Dec 2004 | JPY | 752.5 | 755 | 732.5 | 735 | 735 | -20 (-2.65%) | 402,400 |
| 10 Dec 2004 | JPY | 775 | 775 | 750 | 755 | 755 | -17.5 (-2.27%) | 361,200 |
| 9 Dec 2004 | JPY | 790 | 790 | 762.5 | 772.5 | 772.5 | +2.5 (+0.32%) | 503,200 |
| 8 Dec 2004 | JPY | 765 | 775 | 760 | 770 | 770 | -2.5 (-0.32%) | 231,200 |
| 7 Dec 2004 | JPY | 792.5 | 792.5 | 772.5 | 772.5 | 772.5 | -17.5 (-2.22%) | 328,000 |
| 6 Dec 2004 | JPY | 792.5 | 795 | 782.5 | 790 | 790 | +7.5 (+0.96%) | 602,000 |
| 3 Dec 2004 | JPY | 802.5 | 817.5 | 777.5 | 782.5 | 782.5 | +2.5 (+0.32%) | 2,593,600 |
| 2 Dec 2004 | JPY | 777.5 | 780 | 767.5 | 780 | 780 | +12.5 (+1.63%) | 344,400 |
| 1 Dec 2004 | JPY | 762.5 | 782.5 | 757.5 | 767.5 | 767.5 | +2.5 (+0.33%) | 540,400 |
| 30 Nov 2004 | JPY | 767.5 | 770 | 760 | 765 | 765 | -7.5 (-0.97%) | 270,400 |
| 29 Nov 2004 | JPY | 782.5 | 785 | 767.5 | 772.5 | 772.5 | +2.5 (+0.32%) | 446,400 |
| 26 Nov 2004 | JPY | 772.5 | 797.5 | 765 | 770 | 770 | +22.5 (+3.01%) | 2,866,000 |
| 25 Nov 2004 | JPY | 742.5 | 752.5 | 732.5 | 747.5 | 747.5 | 0.0 (0.0%) | 320,800 |
| 24 Nov 2004 | JPY | 755 | 760 | 742.5 | 747.5 | 747.5 | +5 (+0.67%) | 490,000 |
| 23 Nov 2004 | JPY | 742.5 | 742.5 | 742.5 | 742.5 | 742.5 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 725 | 747.5 | 720 | 742.5 | 742.5 | +10 (+1.37%) | 757,600 |
| 19 Nov 2004 | JPY | 762.5 | 765 | 730 | 732.5 | 732.5 | -25 (-3.30%) | 869,600 |
| 18 Nov 2004 | JPY | 765 | 777.5 | 755 | 757.5 | 757.5 | -5 (-0.66%) | 632,000 |
| 17 Nov 2004 | JPY | 765 | 772.5 | 760 | 762.5 | 762.5 | -7.5 (-0.97%) | 717,600 |
| 16 Nov 2004 | JPY | 785 | 790 | 765 | 770 | 770 | -12.5 (-1.60%) | 1,008,000 |
| 15 Nov 2004 | JPY | 755 | 787.5 | 742.5 | 782.5 | 782.5 | +25 (+3.30%) | 1,610,800 |
| 12 Nov 2004 | JPY | 767.5 | 782.5 | 757.5 | 757.5 | 757.5 | -10 (-1.30%) | 1,097,600 |
| 11 Nov 2004 | JPY | 792.5 | 795 | 762.5 | 767.5 | 767.5 | -22.5 (-2.85%) | 2,100,800 |
| 10 Nov 2004 | JPY | 830 | 830 | 777.5 | 790 | 790 | -37.5 (-4.53%) | 3,414,000 |
| 9 Nov 2004 | JPY | 810 | 847.5 | 807.5 | 827.5 | 827.5 | +22.5 (+2.80%) | 4,762,000 |
