| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | JPY | 930 | 946 | 926 | 942 | 942 | +12 (+1.29%) | 318,500 |
| 13 Dec 2004 | JPY | 928 | 934 | 922 | 930 | 930 | 0.0 (0.0%) | 142,000 |
| 10 Dec 2004 | JPY | 918 | 932 | 918 | 930 | 930 | +6 (+0.65%) | 191,000 |
| 9 Dec 2004 | JPY | 920 | 924 | 914 | 924 | 924 | +6 (+0.65%) | 190,500 |
| 8 Dec 2004 | JPY | 914 | 922 | 912 | 918 | 918 | -4 (-0.43%) | 165,000 |
| 7 Dec 2004 | JPY | 918 | 924 | 914 | 922 | 922 | +10 (+1.10%) | 370,000 |
| 6 Dec 2004 | JPY | 926 | 926 | 912 | 912 | 912 | -14 (-1.51%) | 201,500 |
| 3 Dec 2004 | JPY | 934 | 934 | 916 | 926 | 926 | -6 (-0.64%) | 165,500 |
| 2 Dec 2004 | JPY | 940 | 946 | 928 | 932 | 932 | -6 (-0.64%) | 183,500 |
| 1 Dec 2004 | JPY | 928 | 944 | 928 | 938 | 938 | +6 (+0.64%) | 122,500 |
| 30 Nov 2004 | JPY | 918 | 944 | 918 | 932 | 932 | +10 (+1.08%) | 177,500 |
| 29 Nov 2004 | JPY | 918 | 936 | 916 | 922 | 922 | +2 (+0.22%) | 124,000 |
| 26 Nov 2004 | JPY | 920 | 926 | 920 | 920 | 920 | 0.0 (0.0%) | 138,500 |
| 25 Nov 2004 | JPY | 926 | 934 | 914 | 920 | 920 | -26 (-2.75%) | 291,000 |
| 24 Nov 2004 | JPY | 930 | 960 | 926 | 946 | 946 | +26 (+2.83%) | 519,500 |
| 23 Nov 2004 | JPY | 920 | 920 | 920 | 920 | 920 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 922 | 930 | 916 | 920 | 920 | -2 (-0.22%) | 170,000 |
| 19 Nov 2004 | JPY | 922 | 930 | 914 | 922 | 922 | -12 (-1.28%) | 124,500 |
| 18 Nov 2004 | JPY | 936 | 936 | 926 | 934 | 934 | +2 (+0.21%) | 422,000 |
| 17 Nov 2004 | JPY | 912 | 932 | 910 | 932 | 932 | +30 (+3.33%) | 387,500 |
| 16 Nov 2004 | JPY | 902 | 916 | 892 | 902 | 902 | +2 (+0.22%) | 171,500 |
| 15 Nov 2004 | JPY | 892 | 904 | 874 | 900 | 900 | +8 (+0.90%) | 126,500 |
| 12 Nov 2004 | JPY | 880 | 896 | 876 | 892 | 892 | +12 (+1.36%) | 83,000 |
| 11 Nov 2004 | JPY | 886 | 890 | 878 | 880 | 880 | +4 (+0.46%) | 142,000 |
| 10 Nov 2004 | JPY | 884 | 884 | 874 | 876 | 876 | -4 (-0.45%) | 167,000 |
| 9 Nov 2004 | JPY | 880 | 882 | 874 | 880 | 880 | 0.0 (0.0%) | 91,500 |
| 8 Nov 2004 | JPY | 884 | 886 | 876 | 880 | 880 | -8 (-0.90%) | 96,000 |
| 5 Nov 2004 | JPY | 882 | 892 | 882 | 888 | 888 | -2 (-0.22%) | 104,500 |
| 4 Nov 2004 | JPY | 888 | 894 | 886 | 890 | 890 | +2 (+0.23%) | 58,000 |
| 3 Nov 2004 | JPY | 888 | 888 | 888 | 888 | 888 | 0.0 (0.0%) | 0 |
