| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2004 | JPY | 1,050 | 1,118 | 1,048 | 1,118 | 1,118 | +81 (+7.81%) | 1,131,000 |
| 21 Dec 2004 | JPY | 1,039 | 1,047 | 1,034 | 1,037 | 1,037 | +5 (+0.48%) | 274,800 |
| 20 Dec 2004 | JPY | 1,031 | 1,042 | 1,031 | 1,032 | 1,032 | +2 (+0.19%) | 325,300 |
| 17 Dec 2004 | JPY | 1,015 | 1,041 | 1,009 | 1,030 | 1,030 | +13 (+1.28%) | 333,400 |
| 16 Dec 2004 | JPY | 1,024 | 1,026 | 1,015 | 1,017 | 1,017 | -6 (-0.59%) | 373,700 |
| 15 Dec 2004 | JPY | 1,026 | 1,027 | 1,020 | 1,023 | 1,023 | +6 (+0.59%) | 667,300 |
| 14 Dec 2004 | JPY | 994 | 1,022 | 994 | 1,017 | 1,017 | +27 (+2.73%) | 636,800 |
| 13 Dec 2004 | JPY | 990 | 995 | 983 | 990 | 990 | +10 (+1.02%) | 613,300 |
| 10 Dec 2004 | JPY | 980 | 984 | 975 | 980 | 980 | +10 (+1.03%) | 815,000 |
| 9 Dec 2004 | JPY | 971 | 973 | 959 | 970 | 970 | 0.0 (0.0%) | 375,400 |
| 8 Dec 2004 | JPY | 960 | 970 | 958 | 970 | 970 | +10 (+1.04%) | 269,800 |
| 7 Dec 2004 | JPY | 967 | 974 | 960 | 960 | 960 | -6 (-0.62%) | 831,900 |
| 6 Dec 2004 | JPY | 957 | 977 | 955 | 966 | 966 | +10 (+1.05%) | 633,400 |
| 3 Dec 2004 | JPY | 960 | 970 | 952 | 956 | 956 | -3 (-0.31%) | 422,700 |
| 2 Dec 2004 | JPY | 950 | 963 | 950 | 959 | 959 | +18 (+1.91%) | 486,200 |
| 1 Dec 2004 | JPY | 950 | 950 | 935 | 941 | 941 | -14 (-1.47%) | 844,400 |
| 30 Nov 2004 | JPY | 948 | 955 | 940 | 955 | 955 | +8 (+0.84%) | 363,100 |
| 29 Nov 2004 | JPY | 947 | 958 | 936 | 947 | 947 | +8 (+0.85%) | 576,800 |
| 26 Nov 2004 | JPY | 947 | 950 | 935 | 939 | 939 | -8 (-0.84%) | 631,000 |
| 25 Nov 2004 | JPY | 949 | 955 | 943 | 947 | 947 | +5 (+0.53%) | 450,400 |
| 24 Nov 2004 | JPY | 936 | 954 | 935 | 942 | 942 | +6 (+0.64%) | 684,700 |
| 23 Nov 2004 | JPY | 936 | 936 | 936 | 936 | 936 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 925 | 943 | 924 | 936 | 936 | +8 (+0.86%) | 678,400 |
| 19 Nov 2004 | JPY | 955 | 965 | 927 | 928 | 928 | -37 (-3.83%) | 526,900 |
| 18 Nov 2004 | JPY | 980 | 989 | 961 | 965 | 965 | -5 (-0.52%) | 390,800 |
| 17 Nov 2004 | JPY | 988 | 989 | 958 | 970 | 970 | -24 (-2.41%) | 844,100 |
| 16 Nov 2004 | JPY | 1,009 | 1,018 | 993 | 994 | 994 | -25 (-2.45%) | 678,100 |
| 15 Nov 2004 | JPY | 1,035 | 1,035 | 1,000 | 1,019 | 1,019 | -19 (-1.83%) | 1,190,400 |
| 12 Nov 2004 | JPY | 1,005 | 1,042 | 1,005 | 1,038 | 1,038 | +13 (+1.27%) | 395,200 |
| 11 Nov 2004 | JPY | 1,035 | 1,039 | 1,006 | 1,025 | 1,025 | -21 (-2.01%) | 739,400 |
