| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2004 | JPY | 866 | 888 | 866 | 886 | 886 | +20 (+2.31%) | 136,600 |
| 16 Dec 2004 | JPY | 865 | 872 | 860 | 866 | 866 | +6 (+0.70%) | 86,800 |
| 15 Dec 2004 | JPY | 880 | 880 | 860 | 860 | 860 | -10 (-1.15%) | 121,900 |
| 14 Dec 2004 | JPY | 865 | 871 | 863 | 870 | 870 | +3 (+0.35%) | 109,200 |
| 13 Dec 2004 | JPY | 865 | 879 | 865 | 867 | 867 | -1 (-0.12%) | 104,300 |
| 10 Dec 2004 | JPY | 858 | 873 | 858 | 868 | 868 | +6 (+0.70%) | 128,500 |
| 9 Dec 2004 | JPY | 882 | 891 | 859 | 862 | 862 | -16 (-1.82%) | 108,500 |
| 8 Dec 2004 | JPY | 873 | 894 | 873 | 878 | 878 | -5 (-0.57%) | 102,500 |
| 7 Dec 2004 | JPY | 900 | 900 | 880 | 883 | 883 | -16 (-1.78%) | 123,100 |
| 6 Dec 2004 | JPY | 895 | 911 | 885 | 899 | 899 | +4 (+0.45%) | 148,000 |
| 3 Dec 2004 | JPY | 904 | 910 | 882 | 895 | 895 | -17 (-1.86%) | 256,500 |
| 2 Dec 2004 | JPY | 923 | 940 | 905 | 912 | 912 | -8 (-0.87%) | 132,300 |
| 1 Dec 2004 | JPY | 945 | 946 | 910 | 920 | 920 | -30 (-3.16%) | 178,900 |
| 30 Nov 2004 | JPY | 955 | 966 | 944 | 950 | 950 | -14 (-1.45%) | 127,000 |
| 29 Nov 2004 | JPY | 949 | 975 | 949 | 964 | 964 | +17 (+1.80%) | 129,000 |
| 26 Nov 2004 | JPY | 961 | 969 | 945 | 947 | 947 | -14 (-1.46%) | 218,900 |
| 25 Nov 2004 | JPY | 970 | 970 | 950 | 961 | 961 | -11 (-1.13%) | 215,900 |
| 24 Nov 2004 | JPY | 974 | 986 | 960 | 972 | 972 | 0.0 (0.0%) | 217,400 |
| 23 Nov 2004 | JPY | 972 | 972 | 972 | 972 | 972 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 980 | 980 | 965 | 972 | 972 | -15 (-1.52%) | 182,200 |
| 19 Nov 2004 | JPY | 990 | 1,008 | 981 | 987 | 987 | -7 (-0.70%) | 192,100 |
| 18 Nov 2004 | JPY | 1,015 | 1,040 | 988 | 994 | 994 | -17 (-1.68%) | 116,800 |
| 17 Nov 2004 | JPY | 1,023 | 1,038 | 1,005 | 1,011 | 1,011 | -17 (-1.65%) | 239,700 |
| 16 Nov 2004 | JPY | 1,012 | 1,045 | 1,012 | 1,028 | 1,028 | +17 (+1.68%) | 129,900 |
| 15 Nov 2004 | JPY | 1,011 | 1,028 | 1,002 | 1,011 | 1,011 | -24 (-2.32%) | 357,900 |
| 12 Nov 2004 | JPY | 1,020 | 1,055 | 1,020 | 1,035 | 1,035 | +14 (+1.37%) | 161,300 |
| 11 Nov 2004 | JPY | 1,030 | 1,051 | 1,015 | 1,021 | 1,021 | -30 (-2.85%) | 351,700 |
| 10 Nov 2004 | JPY | 1,090 | 1,103 | 1,044 | 1,051 | 1,051 | -50 (-4.54%) | 160,500 |
| 9 Nov 2004 | JPY | 1,115 | 1,128 | 1,088 | 1,101 | 1,101 | -2 (-0.18%) | 91,600 |
| 8 Nov 2004 | JPY | 1,150 | 1,150 | 1,092 | 1,103 | 1,103 | -33 (-2.90%) | 133,500 |
