| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | JPY | 1,040 | 1,051 | 1,039 | 1,048 | 1,048 | +1 (+0.10%) | 77,500 |
| 28 Dec 2004 | JPY | 1,050 | 1,058 | 1,030 | 1,047 | 1,047 | -30 (-2.79%) | 193,000 |
| 27 Dec 2004 | JPY | 1,075 | 1,079 | 1,063 | 1,077 | 1,077 | +14 (+1.32%) | 78,300 |
| 24 Dec 2004 | JPY | 1,068 | 1,079 | 1,060 | 1,063 | 1,063 | -4 (-0.37%) | 151,300 |
| 23 Dec 2004 | JPY | 1,067 | 1,067 | 1,067 | 1,067 | 1,067 | 0.0 (0.0%) | 0 |
| 22 Dec 2004 | JPY | 1,133 | 1,133 | 1,051 | 1,067 | 1,067 | -13 (-1.20%) | 363,600 |
| 21 Dec 2004 | JPY | 1,015 | 1,087 | 1,007 | 1,080 | 1,080 | +93 (+9.42%) | 706,400 |
| 20 Dec 2004 | JPY | 960 | 987 | 956 | 987 | 987 | +27 (+2.81%) | 229,800 |
| 17 Dec 2004 | JPY | 935 | 967 | 930 | 960 | 960 | +35 (+3.78%) | 195,000 |
| 16 Dec 2004 | JPY | 924 | 933 | 918 | 925 | 925 | +8 (+0.87%) | 160,500 |
| 15 Dec 2004 | JPY | 917 | 928 | 915 | 917 | 917 | 0.0 (0.0%) | 119,200 |
| 14 Dec 2004 | JPY | 916 | 919 | 909 | 917 | 917 | -1 (-0.11%) | 88,100 |
| 13 Dec 2004 | JPY | 913 | 918 | 908 | 918 | 918 | +10 (+1.10%) | 145,900 |
| 10 Dec 2004 | JPY | 911 | 915 | 905 | 908 | 908 | -2 (-0.22%) | 148,200 |
| 9 Dec 2004 | JPY | 906 | 914 | 901 | 910 | 910 | +4 (+0.44%) | 302,400 |
| 8 Dec 2004 | JPY | 890 | 910 | 880 | 906 | 906 | +4 (+0.44%) | 452,600 |
| 7 Dec 2004 | JPY | 902 | 912 | 897 | 902 | 902 | -10 (-1.10%) | 175,600 |
| 6 Dec 2004 | JPY | 922 | 927 | 912 | 912 | 912 | -10 (-1.08%) | 117,200 |
| 3 Dec 2004 | JPY | 911 | 924 | 911 | 922 | 922 | +12 (+1.32%) | 139,900 |
| 2 Dec 2004 | JPY | 909 | 915 | 905 | 910 | 910 | +5 (+0.55%) | 111,100 |
| 1 Dec 2004 | JPY | 900 | 912 | 893 | 905 | 905 | -5 (-0.55%) | 159,800 |
| 30 Nov 2004 | JPY | 910 | 913 | 893 | 910 | 910 | +9 (+1.00%) | 294,300 |
| 29 Nov 2004 | JPY | 878 | 915 | 870 | 901 | 901 | +22 (+2.50%) | 259,300 |
| 26 Nov 2004 | JPY | 877 | 883 | 873 | 879 | 879 | +2 (+0.23%) | 114,100 |
| 25 Nov 2004 | JPY | 879 | 880 | 871 | 877 | 877 | -7 (-0.79%) | 78,500 |
| 24 Nov 2004 | JPY | 891 | 895 | 877 | 884 | 884 | -14 (-1.56%) | 142,600 |
| 23 Nov 2004 | JPY | 898 | 898 | 898 | 898 | 898 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 890 | 898 | 885 | 898 | 898 | +3 (+0.34%) | 101,200 |
| 19 Nov 2004 | JPY | 888 | 899 | 880 | 895 | 895 | 0.0 (0.0%) | 223,500 |
| 18 Nov 2004 | JPY | 920 | 921 | 865 | 895 | 895 | -67 (-6.96%) | 633,800 |
