| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2004 | JPY | 270 | 272.5 | 266.5 | 269.5 | 269.5 | -1.25 (-0.46%) | 235,200 |
| 20 Dec 2004 | JPY | 269.75 | 272.25 | 267.5 | 270.75 | 270.75 | +3 (+1.12%) | 367,200 |
| 17 Dec 2004 | JPY | 264.75 | 269.25 | 262.5 | 267.75 | 267.75 | +4 (+1.52%) | 383,600 |
| 16 Dec 2004 | JPY | 257.75 | 265 | 257.75 | 263.75 | 263.75 | +3.25 (+1.25%) | 212,000 |
| 15 Dec 2004 | JPY | 268.25 | 268.25 | 260.5 | 260.5 | 260.5 | -6.75 (-2.53%) | 137,200 |
| 14 Dec 2004 | JPY | 261.25 | 267.25 | 257.5 | 267.25 | 267.25 | +10 (+3.89%) | 172,000 |
| 13 Dec 2004 | JPY | 255.5 | 260.25 | 253.75 | 257.25 | 257.25 | -3.25 (-1.25%) | 129,600 |
| 10 Dec 2004 | JPY | 264 | 268 | 260 | 260.5 | 260.5 | +2 (+0.77%) | 357,600 |
| 9 Dec 2004 | JPY | 264 | 265.25 | 257.5 | 258.5 | 258.5 | -9 (-3.36%) | 218,000 |
| 8 Dec 2004 | JPY | 265 | 270 | 263 | 267.5 | 267.5 | +1 (+0.38%) | 190,000 |
| 7 Dec 2004 | JPY | 268.5 | 268.5 | 266.25 | 266.5 | 266.5 | -1.75 (-0.65%) | 220,400 |
| 6 Dec 2004 | JPY | 268.75 | 270 | 267 | 268.25 | 268.25 | -0.25 (-0.09%) | 347,200 |
| 3 Dec 2004 | JPY | 270 | 271.75 | 267.5 | 268.5 | 268.5 | -0.25 (-0.09%) | 354,800 |
| 2 Dec 2004 | JPY | 267.5 | 271.25 | 266.75 | 268.75 | 268.75 | +1.25 (+0.47%) | 214,800 |
| 1 Dec 2004 | JPY | 275 | 275.75 | 267 | 267.5 | 267.5 | -3.25 (-1.20%) | 291,600 |
| 30 Nov 2004 | JPY | 269.75 | 273.25 | 268 | 270.75 | 270.75 | +2 (+0.74%) | 594,000 |
| 29 Nov 2004 | JPY | 266.25 | 271.25 | 266.25 | 268.75 | 268.75 | +2.5 (+0.94%) | 518,800 |
| 26 Nov 2004 | JPY | 268.5 | 268.75 | 266.25 | 266.25 | 266.25 | -1.75 (-0.65%) | 98,400 |
| 25 Nov 2004 | JPY | 269.5 | 270.5 | 267.25 | 268 | 268 | -1.5 (-0.56%) | 292,000 |
| 24 Nov 2004 | JPY | 270 | 272.5 | 269.25 | 269.5 | 269.5 | +0.25 (+0.09%) | 420,400 |
| 23 Nov 2004 | JPY | 269.25 | 269.25 | 269.25 | 269.25 | 269.25 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 276.5 | 278 | 268.75 | 269.25 | 269.25 | -12.25 (-4.35%) | 733,600 |
| 19 Nov 2004 | JPY | 293.75 | 293.75 | 279 | 281.5 | 281.5 | -8.25 (-2.85%) | 384,800 |
| 18 Nov 2004 | JPY | 290.25 | 294 | 289 | 289.75 | 289.75 | -0.75 (-0.26%) | 360,000 |
| 17 Nov 2004 | JPY | 290.5 | 293.5 | 290.25 | 290.5 | 290.5 | -2 (-0.68%) | 170,000 |
| 16 Nov 2004 | JPY | 295 | 296.25 | 290 | 292.5 | 292.5 | -4 (-1.35%) | 382,800 |
| 15 Nov 2004 | JPY | 293.75 | 299.5 | 293 | 296.5 | 296.5 | +3.25 (+1.11%) | 376,800 |
| 12 Nov 2004 | JPY | 284.25 | 293.75 | 284.25 | 293.25 | 293.25 | -1 (-0.34%) | 187,600 |
| 11 Nov 2004 | JPY | 297.25 | 299.5 | 293.75 | 294.25 | 294.25 | +0.5 (+0.17%) | 233,600 |
| 10 Nov 2004 | JPY | 292 | 297.5 | 290.25 | 293.75 | 293.75 | +4.5 (+1.56%) | 190,000 |
