| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | JPY | 302 | 304 | 298 | 302 | 302 | -5 (-1.63%) | 19,000 |
| 7 Dec 2004 | JPY | 305 | 307 | 303 | 307 | 307 | +4 (+1.32%) | 23,000 |
| 6 Dec 2004 | JPY | 316 | 316 | 301 | 303 | 303 | -7 (-2.26%) | 91,000 |
| 3 Dec 2004 | JPY | 313 | 315 | 305 | 310 | 310 | +2 (+0.65%) | 30,000 |
| 2 Dec 2004 | JPY | 317 | 317 | 308 | 308 | 308 | -5 (-1.60%) | 17,000 |
| 1 Dec 2004 | JPY | 320 | 320 | 313 | 313 | 313 | -7 (-2.19%) | 9,000 |
| 30 Nov 2004 | JPY | 305 | 320 | 305 | 320 | 320 | -4 (-1.23%) | 44,000 |
| 29 Nov 2004 | JPY | 319 | 329 | 318 | 324 | 324 | +6 (+1.89%) | 20,000 |
| 26 Nov 2004 | JPY | 330 | 330 | 318 | 318 | 318 | -12 (-3.64%) | 46,000 |
| 25 Nov 2004 | JPY | 319 | 330 | 314 | 330 | 330 | +25 (+8.20%) | 85,000 |
| 24 Nov 2004 | JPY | 313 | 313 | 295 | 305 | 305 | -3 (-0.97%) | 37,000 |
| 23 Nov 2004 | JPY | 308 | 308 | 308 | 308 | 308 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 308 | 308 | 295 | 308 | 308 | 0.0 (0.0%) | 55,000 |
| 19 Nov 2004 | JPY | 313 | 315 | 306 | 308 | 308 | -5 (-1.60%) | 37,000 |
| 18 Nov 2004 | JPY | 335 | 335 | 313 | 313 | 313 | -2 (-0.63%) | 36,000 |
| 17 Nov 2004 | JPY | 323 | 323 | 315 | 315 | 315 | -8 (-2.48%) | 58,000 |
| 16 Nov 2004 | JPY | 330 | 331 | 323 | 323 | 323 | -10 (-3.00%) | 26,000 |
| 15 Nov 2004 | JPY | 333 | 338 | 328 | 333 | 333 | +10 (+3.10%) | 28,000 |
| 12 Nov 2004 | JPY | 330 | 330 | 315 | 323 | 323 | -7 (-2.12%) | 43,000 |
| 11 Nov 2004 | JPY | 349 | 349 | 330 | 330 | 330 | -6 (-1.79%) | 46,000 |
| 10 Nov 2004 | JPY | 339 | 348 | 336 | 336 | 336 | -4 (-1.18%) | 58,000 |
| 9 Nov 2004 | JPY | 350 | 350 | 330 | 340 | 340 | -23 (-6.34%) | 128,000 |
| 8 Nov 2004 | JPY | 365 | 370 | 349 | 363 | 363 | -3 (-0.82%) | 200,000 |
| 5 Nov 2004 | JPY | 371 | 378 | 365 | 366 | 366 | -12 (-3.17%) | 162,000 |
| 4 Nov 2004 | JPY | 377 | 380 | 351 | 378 | 378 | 0.0 (0.0%) | 394,000 |
| 3 Nov 2004 | JPY | 378 | 378 | 378 | 378 | 378 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 328 | 378 | 321 | 378 | 378 | +58 (+18.13%) | 307,000 |
| 1 Nov 2004 | JPY | 316 | 330 | 315 | 320 | 320 | -25 (-7.25%) | 152,000 |
| 29 Oct 2004 | JPY | 319 | 348 | 315 | 345 | 345 | +33 (+10.58%) | 250,000 |
| 28 Oct 2004 | JPY | 300 | 321 | 300 | 312 | 312 | +9 (+2.97%) | 132,000 |
