| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 6,060 | 6,070 | 5,920 | 5,950 | 5,950 | -140 (-2.30%) | 93,400 |
| 15 Dec 2004 | JPY | 6,100 | 6,260 | 6,020 | 6,090 | 6,090 | -40 (-0.65%) | 135,400 |
| 14 Dec 2004 | JPY | 5,920 | 6,270 | 5,900 | 6,130 | 6,130 | +110 (+1.83%) | 264,900 |
| 13 Dec 2004 | JPY | 6,070 | 6,090 | 5,880 | 6,020 | 6,020 | 0.0 (0.0%) | 87,300 |
| 10 Dec 2004 | JPY | 5,960 | 6,050 | 5,820 | 6,020 | 6,020 | +160 (+2.73%) | 104,200 |
| 9 Dec 2004 | JPY | 5,820 | 6,110 | 5,770 | 5,860 | 5,860 | +90 (+1.56%) | 208,900 |
| 8 Dec 2004 | JPY | 5,680 | 5,840 | 5,640 | 5,770 | 5,770 | +10 (+0.17%) | 36,400 |
| 7 Dec 2004 | JPY | 5,900 | 5,950 | 5,720 | 5,760 | 5,760 | -180 (-3.03%) | 83,400 |
| 6 Dec 2004 | JPY | 5,790 | 5,940 | 5,760 | 5,940 | 5,940 | +220 (+3.85%) | 132,700 |
| 3 Dec 2004 | JPY | 5,700 | 5,800 | 5,650 | 5,720 | 5,720 | +120 (+2.14%) | 104,900 |
| 2 Dec 2004 | JPY | 5,800 | 5,820 | 5,530 | 5,600 | 5,600 | +20 (+0.36%) | 163,900 |
| 1 Dec 2004 | JPY | 5,130 | 5,640 | 5,130 | 5,580 | 5,580 | +550 (+10.93%) | 132,000 |
| 30 Nov 2004 | JPY | 4,870 | 5,200 | 4,870 | 5,030 | 5,030 | +60 (+1.21%) | 22,100 |
| 29 Nov 2004 | JPY | 4,970 | 5,000 | 4,860 | 4,970 | 4,970 | +10 (+0.20%) | 18,700 |
| 26 Nov 2004 | JPY | 4,780 | 5,050 | 4,760 | 4,960 | 4,960 | +200 (+4.20%) | 39,300 |
| 25 Nov 2004 | JPY | 4,850 | 4,850 | 4,740 | 4,760 | 4,760 | -90 (-1.86%) | 8,700 |
| 24 Nov 2004 | JPY | 4,830 | 4,880 | 4,720 | 4,850 | 4,850 | -130 (-2.61%) | 39,000 |
| 23 Nov 2004 | JPY | 4,980 | 4,980 | 4,980 | 4,980 | 4,980 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 5,100 | 5,100 | 4,930 | 4,980 | 4,980 | -200 (-3.86%) | 16,000 |
| 19 Nov 2004 | JPY | 5,160 | 5,210 | 5,160 | 5,180 | 5,180 | -50 (-0.96%) | 5,600 |
| 18 Nov 2004 | JPY | 5,290 | 5,310 | 5,200 | 5,230 | 5,230 | +30 (+0.58%) | 9,300 |
| 17 Nov 2004 | JPY | 5,190 | 5,250 | 5,160 | 5,200 | 5,200 | -40 (-0.76%) | 8,600 |
| 16 Nov 2004 | JPY | 5,260 | 5,280 | 5,200 | 5,240 | 5,240 | -40 (-0.76%) | 11,500 |
| 15 Nov 2004 | JPY | 5,020 | 5,280 | 5,020 | 5,280 | 5,280 | +190 (+3.73%) | 11,700 |
| 12 Nov 2004 | JPY | 4,990 | 5,140 | 4,990 | 5,090 | 5,090 | 0.0 (0.0%) | 10,900 |
| 11 Nov 2004 | JPY | 5,180 | 5,200 | 5,090 | 5,090 | 5,090 | -110 (-2.12%) | 10,100 |
| 10 Nov 2004 | JPY | 5,300 | 5,300 | 5,200 | 5,200 | 5,200 | -90 (-1.70%) | 7,800 |
| 9 Nov 2004 | JPY | 5,290 | 5,330 | 5,200 | 5,290 | 5,290 | +10 (+0.19%) | 7,200 |
| 8 Nov 2004 | JPY | 5,310 | 5,380 | 5,230 | 5,280 | 5,280 | -20 (-0.38%) | 9,900 |
| 5 Nov 2004 | JPY | 5,260 | 5,300 | 5,150 | 5,300 | 5,300 | +90 (+1.73%) | 12,800 |
