| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 966 | 984 | 966 | 977 | 977 | +11 (+1.14%) | 62,800 |
| 15 Dec 2004 | JPY | 970 | 970 | 950 | 966 | 966 | -7 (-0.72%) | 20,300 |
| 14 Dec 2004 | JPY | 954 | 974 | 954 | 973 | 973 | +29 (+3.07%) | 48,100 |
| 13 Dec 2004 | JPY | 935 | 954 | 928 | 944 | 944 | +16 (+1.72%) | 23,300 |
| 10 Dec 2004 | JPY | 937 | 964 | 925 | 928 | 928 | -9 (-0.96%) | 91,400 |
| 9 Dec 2004 | JPY | 936 | 945 | 930 | 937 | 937 | +1 (+0.11%) | 43,000 |
| 8 Dec 2004 | JPY | 950 | 951 | 911 | 936 | 936 | -18 (-1.89%) | 55,500 |
| 7 Dec 2004 | JPY | 958 | 963 | 951 | 954 | 954 | -9 (-0.93%) | 50,200 |
| 6 Dec 2004 | JPY | 961 | 980 | 960 | 963 | 963 | -18 (-1.83%) | 27,800 |
| 3 Dec 2004 | JPY | 980 | 987 | 975 | 981 | 981 | -12 (-1.21%) | 23,500 |
| 2 Dec 2004 | JPY | 980 | 994 | 975 | 993 | 993 | +5 (+0.51%) | 46,900 |
| 1 Dec 2004 | JPY | 983 | 989 | 960 | 988 | 988 | +6 (+0.61%) | 58,600 |
| 30 Nov 2004 | JPY | 966 | 982 | 962 | 982 | 982 | +9 (+0.92%) | 39,800 |
| 29 Nov 2004 | JPY | 976 | 979 | 960 | 973 | 973 | +5 (+0.52%) | 37,300 |
| 26 Nov 2004 | JPY | 960 | 971 | 960 | 968 | 968 | +2 (+0.21%) | 46,300 |
| 25 Nov 2004 | JPY | 948 | 969 | 945 | 966 | 966 | +16 (+1.68%) | 59,800 |
| 24 Nov 2004 | JPY | 912 | 967 | 912 | 950 | 950 | +40 (+4.40%) | 65,700 |
| 23 Nov 2004 | JPY | 910 | 910 | 910 | 910 | 910 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 895 | 910 | 894 | 910 | 910 | +9 (+1.00%) | 39,200 |
| 19 Nov 2004 | JPY | 896 | 902 | 895 | 901 | 901 | +15 (+1.69%) | 18,700 |
| 18 Nov 2004 | JPY | 900 | 900 | 881 | 886 | 886 | -5 (-0.56%) | 20,900 |
| 17 Nov 2004 | JPY | 894 | 904 | 891 | 891 | 891 | +3 (+0.34%) | 14,300 |
| 16 Nov 2004 | JPY | 892 | 900 | 885 | 888 | 888 | -14 (-1.55%) | 15,200 |
| 15 Nov 2004 | JPY | 895 | 907 | 891 | 902 | 902 | +13 (+1.46%) | 18,500 |
| 12 Nov 2004 | JPY | 884 | 894 | 880 | 889 | 889 | +3 (+0.34%) | 14,200 |
| 11 Nov 2004 | JPY | 898 | 899 | 880 | 886 | 886 | -4 (-0.45%) | 17,300 |
| 10 Nov 2004 | JPY | 900 | 906 | 881 | 890 | 890 | -10 (-1.11%) | 33,100 |
| 9 Nov 2004 | JPY | 900 | 900 | 891 | 900 | 900 | +9 (+1.01%) | 14,300 |
| 8 Nov 2004 | JPY | 878 | 903 | 866 | 891 | 891 | +13 (+1.48%) | 56,500 |
| 5 Nov 2004 | JPY | 855 | 880 | 853 | 878 | 878 | +14 (+1.62%) | 37,700 |
