| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2004 | JPY | 745 | 750.5 | 740 | 750 | 750 | +5 (+0.67%) | 28,600 |
| 15 Dec 2004 | JPY | 745 | 751.5 | 745 | 745 | 745 | 0.0 (0.0%) | 44,600 |
| 14 Dec 2004 | JPY | 723 | 745 | 722.5 | 745 | 745 | +19.5 (+2.69%) | 18,400 |
| 13 Dec 2004 | JPY | 725 | 735 | 721 | 725.5 | 725.5 | -14.5 (-1.96%) | 21,400 |
| 10 Dec 2004 | JPY | 749.5 | 749.5 | 728.5 | 740 | 740 | +11.5 (+1.58%) | 74,600 |
| 9 Dec 2004 | JPY | 738 | 738 | 725 | 728.5 | 728.5 | -10 (-1.35%) | 24,400 |
| 8 Dec 2004 | JPY | 742 | 742 | 735 | 738.5 | 738.5 | -3.5 (-0.47%) | 14,400 |
| 7 Dec 2004 | JPY | 744.5 | 749 | 735 | 742 | 742 | -2 (-0.27%) | 18,800 |
| 6 Dec 2004 | JPY | 755 | 755 | 725 | 744 | 744 | -21 (-2.75%) | 41,000 |
| 3 Dec 2004 | JPY | 763 | 767 | 755 | 765 | 765 | +5 (+0.66%) | 24,400 |
| 2 Dec 2004 | JPY | 730 | 762.5 | 730 | 760 | 760 | +33 (+4.54%) | 35,400 |
| 1 Dec 2004 | JPY | 740 | 740 | 722 | 727 | 727 | -24.5 (-3.26%) | 50,600 |
| 30 Nov 2004 | JPY | 766 | 768.5 | 750.5 | 751.5 | 751.5 | -22.5 (-2.91%) | 40,000 |
| 29 Nov 2004 | JPY | 783.5 | 783.5 | 760 | 774 | 774 | -12.5 (-1.59%) | 18,600 |
| 26 Nov 2004 | JPY | 785.5 | 789 | 781 | 786.5 | 786.5 | +0.5 (+0.06%) | 26,000 |
| 25 Nov 2004 | JPY | 780.5 | 790 | 780.5 | 786 | 786 | -29 (-3.56%) | 50,600 |
| 24 Nov 2004 | JPY | 810 | 816 | 808.5 | 815 | 815 | +5 (+0.62%) | 73,800 |
| 23 Nov 2004 | JPY | 810 | 810 | 810 | 810 | 810 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 813 | 814 | 808 | 810 | 810 | -3.5 (-0.43%) | 49,600 |
| 19 Nov 2004 | JPY | 810.5 | 819 | 810 | 813.5 | 813.5 | +3.5 (+0.43%) | 49,200 |
| 18 Nov 2004 | JPY | 810 | 813 | 808 | 810 | 810 | +2 (+0.25%) | 27,800 |
| 17 Nov 2004 | JPY | 815 | 822 | 806 | 808 | 808 | -17 (-2.06%) | 60,400 |
| 16 Nov 2004 | JPY | 820.5 | 825 | 816 | 825 | 825 | +2.5 (+0.30%) | 27,800 |
| 15 Nov 2004 | JPY | 820 | 827.5 | 817.5 | 822.5 | 822.5 | -4.5 (-0.54%) | 68,200 |
| 12 Nov 2004 | JPY | 829 | 829 | 816 | 827 | 827 | +6.5 (+0.79%) | 33,800 |
| 11 Nov 2004 | JPY | 834.5 | 834.5 | 820 | 820.5 | 820.5 | -9 (-1.08%) | 27,200 |
| 10 Nov 2004 | JPY | 817 | 832 | 815 | 829.5 | 829.5 | +17 (+2.09%) | 62,200 |
| 9 Nov 2004 | JPY | 812.5 | 815 | 804 | 812.5 | 812.5 | +8.5 (+1.06%) | 38,600 |
| 8 Nov 2004 | JPY | 816 | 817.5 | 803.5 | 804 | 804 | -11 (-1.35%) | 42,400 |
| 5 Nov 2004 | JPY | 815 | 817 | 812.5 | 815 | 815 | 0.0 (0.0%) | 38,800 |
