| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | JPY | 756 | 779 | 755 | 770 | 770 | +15 (+1.99%) | 85,000 |
| 9 Dec 2004 | JPY | 755 | 766 | 752 | 755 | 755 | 0.0 (0.0%) | 36,000 |
| 8 Dec 2004 | JPY | 754 | 759 | 751 | 755 | 755 | -1 (-0.13%) | 43,000 |
| 7 Dec 2004 | JPY | 745 | 772 | 745 | 756 | 756 | +5 (+0.67%) | 72,000 |
| 6 Dec 2004 | JPY | 748 | 760 | 748 | 751 | 751 | +3 (+0.40%) | 19,000 |
| 3 Dec 2004 | JPY | 761 | 761 | 747 | 748 | 748 | -9 (-1.19%) | 55,000 |
| 2 Dec 2004 | JPY | 746 | 758 | 746 | 757 | 757 | +14 (+1.88%) | 35,000 |
| 1 Dec 2004 | JPY | 750 | 750 | 736 | 743 | 743 | -8 (-1.07%) | 34,000 |
| 30 Nov 2004 | JPY | 745 | 761 | 745 | 751 | 751 | +6 (+0.81%) | 39,000 |
| 29 Nov 2004 | JPY | 752 | 753 | 741 | 745 | 745 | -8 (-1.06%) | 30,000 |
| 26 Nov 2004 | JPY | 751 | 757 | 743 | 753 | 753 | +9 (+1.21%) | 49,000 |
| 25 Nov 2004 | JPY | 732 | 754 | 731 | 744 | 744 | +13 (+1.78%) | 76,000 |
| 24 Nov 2004 | JPY | 732 | 750 | 726 | 731 | 731 | -8 (-1.08%) | 40,000 |
| 23 Nov 2004 | JPY | 739 | 739 | 739 | 739 | 739 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 752 | 752 | 725 | 739 | 739 | -11 (-1.47%) | 61,000 |
| 19 Nov 2004 | JPY | 764 | 764 | 749 | 750 | 750 | -10 (-1.32%) | 100,000 |
| 18 Nov 2004 | JPY | 782 | 782 | 755 | 760 | 760 | -27 (-3.43%) | 66,000 |
| 17 Nov 2004 | JPY | 790 | 795 | 787 | 787 | 787 | -12 (-1.50%) | 37,000 |
| 16 Nov 2004 | JPY | 800 | 800 | 798 | 799 | 799 | -2 (-0.25%) | 15,000 |
| 15 Nov 2004 | JPY | 800 | 804 | 793 | 801 | 801 | -2 (-0.25%) | 19,000 |
| 12 Nov 2004 | JPY | 799 | 805 | 796 | 803 | 803 | +3 (+0.38%) | 97,000 |
| 11 Nov 2004 | JPY | 777 | 809 | 777 | 800 | 800 | +29 (+3.76%) | 131,000 |
| 10 Nov 2004 | JPY | 772 | 772 | 766 | 771 | 771 | -3 (-0.39%) | 18,000 |
| 9 Nov 2004 | JPY | 763 | 775 | 763 | 774 | 774 | +11 (+1.44%) | 42,000 |
| 8 Nov 2004 | JPY | 765 | 767 | 762 | 763 | 763 | -9 (-1.17%) | 37,000 |
| 5 Nov 2004 | JPY | 753 | 772 | 753 | 772 | 772 | +10 (+1.31%) | 94,000 |
| 4 Nov 2004 | JPY | 754 | 764 | 748 | 762 | 762 | -2 (-0.26%) | 38,000 |
| 3 Nov 2004 | JPY | 764 | 764 | 764 | 764 | 764 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 765 | 770 | 750 | 764 | 764 | -1 (-0.13%) | 42,000 |
| 1 Nov 2004 | JPY | 764 | 768 | 763 | 765 | 765 | +1 (+0.13%) | 47,000 |
