| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 350 | 351 | 346 | 348 | 348 | -6 (-1.69%) | 557,000 |
| 15 Dec 2004 | JPY | 350 | 355 | 349 | 354 | 354 | +5 (+1.43%) | 280,000 |
| 14 Dec 2004 | JPY | 347 | 349 | 344 | 349 | 349 | +5 (+1.45%) | 331,000 |
| 13 Dec 2004 | JPY | 350 | 367 | 343 | 344 | 344 | -5 (-1.43%) | 863,000 |
| 10 Dec 2004 | JPY | 361 | 361 | 347 | 349 | 349 | -7 (-1.97%) | 735,000 |
| 9 Dec 2004 | JPY | 361 | 362 | 355 | 356 | 356 | -3 (-0.84%) | 565,000 |
| 8 Dec 2004 | JPY | 360 | 360 | 353 | 359 | 359 | 0.0 (0.0%) | 432,000 |
| 7 Dec 2004 | JPY | 361 | 362 | 357 | 359 | 359 | -3 (-0.83%) | 462,000 |
| 6 Dec 2004 | JPY | 358 | 364 | 357 | 362 | 362 | +5 (+1.40%) | 939,000 |
| 3 Dec 2004 | JPY | 362 | 370 | 352 | 357 | 357 | -2 (-0.56%) | 4,921,000 |
| 2 Dec 2004 | JPY | 353 | 361 | 348 | 359 | 359 | +21 (+6.21%) | 2,834,000 |
| 1 Dec 2004 | JPY | 343 | 347 | 336 | 338 | 338 | -14 (-3.98%) | 2,111,000 |
| 30 Nov 2004 | JPY | 356 | 357 | 351 | 352 | 352 | -6 (-1.68%) | 693,000 |
| 29 Nov 2004 | JPY | 357 | 360 | 351 | 358 | 358 | -2 (-0.56%) | 1,622,000 |
| 26 Nov 2004 | JPY | 376 | 376 | 358 | 360 | 360 | -14 (-3.74%) | 1,759,000 |
| 25 Nov 2004 | JPY | 374 | 377 | 372 | 374 | 374 | +2 (+0.54%) | 300,000 |
| 24 Nov 2004 | JPY | 377 | 378 | 371 | 372 | 372 | -1 (-0.27%) | 503,000 |
| 23 Nov 2004 | JPY | 373 | 373 | 373 | 373 | 373 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 372 | 375 | 364 | 373 | 373 | +1 (+0.27%) | 1,477,000 |
| 19 Nov 2004 | JPY | 375 | 382 | 367 | 372 | 372 | -7 (-1.85%) | 1,410,000 |
| 18 Nov 2004 | JPY | 384 | 390 | 376 | 379 | 379 | -7 (-1.81%) | 922,000 |
| 17 Nov 2004 | JPY | 391 | 395 | 385 | 386 | 386 | -8 (-2.03%) | 807,000 |
| 16 Nov 2004 | JPY | 398 | 404 | 393 | 394 | 394 | +1 (+0.25%) | 729,000 |
| 15 Nov 2004 | JPY | 388 | 398 | 388 | 393 | 393 | +2 (+0.51%) | 696,000 |
| 12 Nov 2004 | JPY | 389 | 397 | 387 | 391 | 391 | -3 (-0.76%) | 919,000 |
| 11 Nov 2004 | JPY | 402 | 405 | 392 | 394 | 394 | -8 (-1.99%) | 659,000 |
| 10 Nov 2004 | JPY | 407 | 411 | 401 | 402 | 402 | -3 (-0.74%) | 878,000 |
| 9 Nov 2004 | JPY | 414 | 415 | 401 | 405 | 405 | -7 (-1.70%) | 1,374,000 |
| 8 Nov 2004 | JPY | 416 | 422 | 410 | 412 | 412 | -1 (-0.24%) | 2,917,000 |
| 5 Nov 2004 | JPY | 406 | 416 | 406 | 413 | 413 | +10 (+2.48%) | 2,346,000 |
