| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2004 | JPY | 193 | 194 | 188 | 190 | 190 | -3 (-1.55%) | 231,000 |
| 8 Dec 2004 | JPY | 191 | 194 | 191 | 193 | 193 | -4 (-2.03%) | 193,000 |
| 7 Dec 2004 | JPY | 192 | 198 | 191 | 197 | 197 | +8 (+4.23%) | 330,000 |
| 6 Dec 2004 | JPY | 189 | 191 | 185 | 189 | 189 | -1 (-0.53%) | 377,000 |
| 3 Dec 2004 | JPY | 194 | 194 | 190 | 190 | 190 | -4 (-2.06%) | 287,000 |
| 2 Dec 2004 | JPY | 191 | 196 | 188 | 194 | 194 | -1 (-0.51%) | 458,000 |
| 1 Dec 2004 | JPY | 200 | 200 | 188 | 195 | 195 | -7 (-3.47%) | 631,000 |
| 30 Nov 2004 | JPY | 209 | 213 | 197 | 202 | 202 | -17 (-7.76%) | 1,145,000 |
| 29 Nov 2004 | JPY | 216 | 227 | 213 | 219 | 219 | +7 (+3.30%) | 1,509,000 |
| 26 Nov 2004 | JPY | 208 | 215 | 207 | 212 | 212 | +6 (+2.91%) | 600,000 |
| 25 Nov 2004 | JPY | 193 | 210 | 192 | 206 | 206 | +16 (+8.42%) | 698,000 |
| 24 Nov 2004 | JPY | 190 | 194 | 187 | 190 | 190 | +1 (+0.53%) | 285,000 |
| 23 Nov 2004 | JPY | 189 | 189 | 189 | 189 | 189 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 190 | 195 | 186 | 189 | 189 | -6 (-3.08%) | 401,000 |
| 19 Nov 2004 | JPY | 195 | 197 | 190 | 195 | 195 | -7 (-3.47%) | 703,000 |
| 18 Nov 2004 | JPY | 210 | 210 | 201 | 202 | 202 | -5 (-2.42%) | 505,000 |
| 17 Nov 2004 | JPY | 209 | 213 | 206 | 207 | 207 | -7 (-3.27%) | 411,000 |
| 16 Nov 2004 | JPY | 217 | 217 | 210 | 214 | 214 | 0.0 (0.0%) | 409,000 |
| 15 Nov 2004 | JPY | 211 | 215 | 211 | 214 | 214 | +5 (+2.39%) | 447,000 |
| 12 Nov 2004 | JPY | 206 | 216 | 206 | 209 | 209 | +1 (+0.48%) | 522,000 |
| 11 Nov 2004 | JPY | 212 | 215 | 207 | 208 | 208 | -8 (-3.70%) | 453,000 |
| 10 Nov 2004 | JPY | 220 | 221 | 200 | 216 | 216 | -6 (-2.70%) | 966,000 |
| 9 Nov 2004 | JPY | 222 | 225 | 219 | 222 | 222 | -1 (-0.45%) | 774,000 |
| 8 Nov 2004 | JPY | 212 | 225 | 212 | 223 | 223 | +13 (+6.19%) | 1,310,000 |
| 5 Nov 2004 | JPY | 219 | 219 | 210 | 210 | 210 | -6 (-2.78%) | 983,000 |
| 4 Nov 2004 | JPY | 204 | 216 | 202 | 216 | 216 | +16 (+8%) | 1,805,000 |
| 3 Nov 2004 | JPY | 200 | 200 | 200 | 200 | 200 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 203 | 203 | 198 | 200 | 200 | -3 (-1.48%) | 440,000 |
| 1 Nov 2004 | JPY | 206 | 206 | 200 | 203 | 203 | -3 (-1.46%) | 654,000 |
| 29 Oct 2004 | JPY | 204 | 207 | 202 | 206 | 206 | -1 (-0.48%) | 1,249,000 |
