| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | JPY | 910 | 920 | 910 | 919 | 919 | +19 (+2.11%) | 24,000 |
| 14 Dec 2004 | JPY | 915 | 920 | 899 | 900 | 900 | -10 (-1.10%) | 34,000 |
| 13 Dec 2004 | JPY | 908 | 917 | 901 | 910 | 910 | +11 (+1.22%) | 37,000 |
| 10 Dec 2004 | JPY | 907 | 914 | 897 | 899 | 899 | -18 (-1.96%) | 62,000 |
| 9 Dec 2004 | JPY | 907 | 923 | 899 | 917 | 917 | +9 (+0.99%) | 72,000 |
| 8 Dec 2004 | JPY | 899 | 911 | 899 | 908 | 908 | -11 (-1.20%) | 26,000 |
| 7 Dec 2004 | JPY | 897 | 924 | 888 | 919 | 919 | +20 (+2.22%) | 41,000 |
| 6 Dec 2004 | JPY | 897 | 916 | 897 | 899 | 899 | +3 (+0.33%) | 67,000 |
| 3 Dec 2004 | JPY | 924 | 925 | 896 | 896 | 896 | -38 (-4.07%) | 29,000 |
| 2 Dec 2004 | JPY | 940 | 940 | 910 | 934 | 934 | -5 (-0.53%) | 113,000 |
| 1 Dec 2004 | JPY | 947 | 947 | 930 | 939 | 939 | -1 (-0.11%) | 22,000 |
| 30 Nov 2004 | JPY | 934 | 950 | 932 | 940 | 940 | +8 (+0.86%) | 32,000 |
| 29 Nov 2004 | JPY | 938 | 948 | 923 | 932 | 932 | -13 (-1.38%) | 29,000 |
| 26 Nov 2004 | JPY | 924 | 958 | 924 | 945 | 945 | +21 (+2.27%) | 28,000 |
| 25 Nov 2004 | JPY | 926 | 926 | 905 | 924 | 924 | -2 (-0.22%) | 11,000 |
| 24 Nov 2004 | JPY | 927 | 935 | 926 | 926 | 926 | +9 (+0.98%) | 21,000 |
| 23 Nov 2004 | JPY | 917 | 917 | 917 | 917 | 917 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 913 | 917 | 883 | 917 | 917 | -27 (-2.86%) | 63,000 |
| 19 Nov 2004 | JPY | 952 | 959 | 943 | 944 | 944 | -28 (-2.88%) | 21,000 |
| 18 Nov 2004 | JPY | 988 | 988 | 972 | 972 | 972 | -8 (-0.82%) | 31,000 |
| 17 Nov 2004 | JPY | 982 | 988 | 980 | 980 | 980 | -11 (-1.11%) | 29,000 |
| 16 Nov 2004 | JPY | 1,013 | 1,013 | 980 | 991 | 991 | -28 (-2.75%) | 39,000 |
| 15 Nov 2004 | JPY | 996 | 1,020 | 991 | 1,019 | 1,019 | +38 (+3.87%) | 64,000 |
| 12 Nov 2004 | JPY | 979 | 983 | 979 | 981 | 981 | -8 (-0.81%) | 31,000 |
| 11 Nov 2004 | JPY | 984 | 1,000 | 983 | 989 | 989 | +14 (+1.44%) | 25,000 |
| 10 Nov 2004 | JPY | 974 | 979 | 964 | 975 | 975 | +2 (+0.21%) | 33,000 |
| 9 Nov 2004 | JPY | 973 | 983 | 970 | 973 | 973 | +3 (+0.31%) | 27,000 |
| 8 Nov 2004 | JPY | 1,000 | 1,000 | 970 | 970 | 970 | -9 (-0.92%) | 25,000 |
| 5 Nov 2004 | JPY | 958 | 992 | 958 | 979 | 979 | +30 (+3.16%) | 87,000 |
| 4 Nov 2004 | JPY | 950 | 951 | 935 | 949 | 949 | +16 (+1.71%) | 42,000 |
