| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2004 | JPY | 720 | 720 | 690 | 690 | 690 | -50 (-6.76%) | 377,700 |
| 17 Dec 2004 | JPY | 660 | 740 | 650 | 740 | 740 | +50 (+7.25%) | 710,400 |
| 16 Dec 2004 | JPY | 770 | 770 | 670 | 690 | 690 | -90 (-11.54%) | 789,700 |
| 15 Dec 2004 | JPY | 770 | 780 | 750 | 780 | 780 | 0.0 (0.0%) | 307,600 |
| 14 Dec 2004 | JPY | 800 | 810 | 770 | 780 | 780 | -20 (-2.50%) | 211,200 |
| 13 Dec 2004 | JPY | 840 | 840 | 790 | 800 | 800 | -30 (-3.61%) | 335,000 |
| 10 Dec 2004 | JPY | 800 | 830 | 800 | 830 | 830 | +20 (+2.47%) | 180,000 |
| 9 Dec 2004 | JPY | 800 | 820 | 780 | 810 | 810 | +10 (+1.25%) | 424,000 |
| 8 Dec 2004 | JPY | 820 | 820 | 800 | 800 | 800 | -30 (-3.61%) | 266,000 |
| 7 Dec 2004 | JPY | 840 | 840 | 820 | 830 | 830 | 0.0 (0.0%) | 151,500 |
| 6 Dec 2004 | JPY | 840 | 850 | 820 | 830 | 830 | -20 (-2.35%) | 241,700 |
| 3 Dec 2004 | JPY | 880 | 890 | 830 | 850 | 850 | -20 (-2.30%) | 540,800 |
| 2 Dec 2004 | JPY | 860 | 890 | 850 | 870 | 870 | +10 (+1.16%) | 377,800 |
| 1 Dec 2004 | JPY | 850 | 870 | 840 | 860 | 860 | 0.0 (0.0%) | 169,800 |
| 30 Nov 2004 | JPY | 870 | 870 | 840 | 860 | 860 | -20 (-2.27%) | 272,100 |
| 29 Nov 2004 | JPY | 870 | 880 | 860 | 880 | 880 | -10 (-1.12%) | 143,100 |
| 26 Nov 2004 | JPY | 900 | 910 | 870 | 890 | 890 | -20 (-2.20%) | 355,400 |
| 25 Nov 2004 | JPY | 900 | 970 | 880 | 910 | 910 | +20 (+2.25%) | 1,443,200 |
| 24 Nov 2004 | JPY | 870 | 910 | 860 | 890 | 890 | +20 (+2.30%) | 393,800 |
| 23 Nov 2004 | JPY | 870 | 870 | 870 | 870 | 870 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 860 | 870 | 850 | 870 | 870 | -10 (-1.14%) | 134,100 |
| 19 Nov 2004 | JPY | 870 | 880 | 860 | 880 | 880 | 0.0 (0.0%) | 100,500 |
| 18 Nov 2004 | JPY | 870 | 880 | 860 | 880 | 880 | +10 (+1.15%) | 118,300 |
| 17 Nov 2004 | JPY | 880 | 890 | 850 | 870 | 870 | 0.0 (0.0%) | 238,600 |
| 16 Nov 2004 | JPY | 900 | 910 | 860 | 870 | 870 | -30 (-3.33%) | 344,200 |
| 15 Nov 2004 | JPY | 850 | 910 | 850 | 900 | 900 | +50 (+5.88%) | 559,600 |
| 12 Nov 2004 | JPY | 880 | 900 | 840 | 850 | 850 | -30 (-3.41%) | 559,600 |
| 11 Nov 2004 | JPY | 920 | 930 | 870 | 880 | 880 | -40 (-4.35%) | 396,800 |
| 10 Nov 2004 | JPY | 910 | 940 | 890 | 920 | 920 | -30 (-3.16%) | 525,400 |
| 9 Nov 2004 | JPY | 980 | 1,010 | 930 | 950 | 950 | -40 (-4.04%) | 671,900 |
