| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | JPY | 560 | 563 | 558 | 562 | 562 | +2 (+0.36%) | 150,000 |
| 10 Dec 2004 | JPY | 555 | 561 | 550 | 560 | 560 | -5 (-0.88%) | 412,000 |
| 9 Dec 2004 | JPY | 574 | 576 | 555 | 565 | 565 | -11 (-1.91%) | 113,000 |
| 8 Dec 2004 | JPY | 577 | 582 | 575 | 576 | 576 | -1 (-0.17%) | 130,000 |
| 7 Dec 2004 | JPY | 582 | 582 | 577 | 577 | 577 | -4 (-0.69%) | 71,000 |
| 6 Dec 2004 | JPY | 588 | 588 | 581 | 581 | 581 | -8 (-1.36%) | 53,000 |
| 3 Dec 2004 | JPY | 585 | 591 | 585 | 589 | 589 | -5 (-0.84%) | 32,000 |
| 2 Dec 2004 | JPY | 585 | 594 | 585 | 594 | 594 | +9 (+1.54%) | 119,000 |
| 1 Dec 2004 | JPY | 584 | 588 | 583 | 585 | 585 | -4 (-0.68%) | 152,000 |
| 30 Nov 2004 | JPY | 588 | 591 | 583 | 589 | 589 | -7 (-1.17%) | 142,000 |
| 29 Nov 2004 | JPY | 597 | 600 | 595 | 596 | 596 | +6 (+1.02%) | 105,000 |
| 26 Nov 2004 | JPY | 596 | 597 | 590 | 590 | 590 | 0.0 (0.0%) | 140,000 |
| 25 Nov 2004 | JPY | 590 | 595 | 589 | 590 | 590 | +1 (+0.17%) | 55,000 |
| 24 Nov 2004 | JPY | 590 | 597 | 589 | 589 | 589 | +1 (+0.17%) | 50,000 |
| 23 Nov 2004 | JPY | 588 | 588 | 588 | 588 | 588 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 600 | 600 | 584 | 588 | 588 | -12 (-2%) | 117,000 |
| 19 Nov 2004 | JPY | 600 | 607 | 597 | 600 | 600 | 0.0 (0.0%) | 112,000 |
| 18 Nov 2004 | JPY | 611 | 615 | 599 | 600 | 600 | -10 (-1.64%) | 149,000 |
| 17 Nov 2004 | JPY | 610 | 615 | 610 | 610 | 610 | 0.0 (0.0%) | 126,000 |
| 16 Nov 2004 | JPY | 615 | 618 | 610 | 610 | 610 | -5 (-0.81%) | 126,000 |
| 15 Nov 2004 | JPY | 604 | 615 | 594 | 615 | 615 | +12 (+1.99%) | 181,000 |
| 12 Nov 2004 | JPY | 600 | 610 | 600 | 603 | 603 | +1 (+0.17%) | 154,000 |
| 11 Nov 2004 | JPY | 602 | 612 | 602 | 602 | 602 | +2 (+0.33%) | 121,000 |
| 10 Nov 2004 | JPY | 605 | 607 | 600 | 600 | 600 | -1 (-0.17%) | 85,000 |
| 9 Nov 2004 | JPY | 601 | 608 | 595 | 601 | 601 | 0.0 (0.0%) | 138,000 |
| 8 Nov 2004 | JPY | 608 | 608 | 599 | 601 | 601 | +3 (+0.50%) | 127,000 |
| 5 Nov 2004 | JPY | 596 | 600 | 593 | 598 | 598 | +12 (+2.05%) | 136,000 |
| 4 Nov 2004 | JPY | 587 | 593 | 583 | 586 | 586 | 0.0 (0.0%) | 130,000 |
| 3 Nov 2004 | JPY | 586 | 586 | 586 | 586 | 586 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 584 | 586 | 571 | 586 | 586 | +2 (+0.34%) | 209,000 |
