| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | JPY | 800 | 800 | 800 | 800 | 800 | 0.0 (0.0%) | 2,000 |
| 9 Dec 2004 | JPY | 785 | 810 | 785 | 800 | 800 | +18 (+2.30%) | 17,000 |
| 8 Dec 2004 | JPY | 782 | 782 | 780 | 782 | 782 | +2 (+0.26%) | 3,000 |
| 7 Dec 2004 | JPY | 785 | 786 | 780 | 780 | 780 | -5 (-0.64%) | 10,000 |
| 6 Dec 2004 | JPY | 780 | 787 | 774 | 785 | 785 | -2 (-0.25%) | 35,000 |
| 3 Dec 2004 | JPY | 787 | 787 | 787 | 787 | 787 | -5 (-0.63%) | 1,000 |
| 2 Dec 2004 | JPY | 787 | 792 | 787 | 792 | 792 | -8 (-1%) | 8,000 |
| 1 Dec 2004 | JPY | 800 | 800 | 800 | 800 | 800 | 0.0 (0.0%) | 0 |
| 30 Nov 2004 | JPY | 810 | 810 | 800 | 800 | 800 | -20 (-2.44%) | 5,000 |
| 29 Nov 2004 | JPY | 800 | 820 | 788 | 820 | 820 | +40 (+5.13%) | 25,000 |
| 26 Nov 2004 | JPY | 779 | 785 | 779 | 780 | 780 | 0.0 (0.0%) | 6,000 |
| 25 Nov 2004 | JPY | 780 | 780 | 780 | 780 | 780 | +2 (+0.26%) | 1,000 |
| 24 Nov 2004 | JPY | 778 | 778 | 778 | 778 | 778 | 0.0 (0.0%) | 0 |
| 23 Nov 2004 | JPY | 778 | 778 | 778 | 778 | 778 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 774 | 785 | 770 | 778 | 778 | +8 (+1.04%) | 14,000 |
| 19 Nov 2004 | JPY | 765 | 770 | 765 | 770 | 770 | +5 (+0.65%) | 5,000 |
| 18 Nov 2004 | JPY | 765 | 765 | 765 | 765 | 765 | -5 (-0.65%) | 1,000 |
| 17 Nov 2004 | JPY | 770 | 770 | 770 | 770 | 770 | +5 (+0.65%) | 1,000 |
| 16 Nov 2004 | JPY | 760 | 771 | 760 | 765 | 765 | +5 (+0.66%) | 15,000 |
| 15 Nov 2004 | JPY | 770 | 780 | 760 | 760 | 760 | -5 (-0.65%) | 5,000 |
| 12 Nov 2004 | JPY | 765 | 765 | 765 | 765 | 765 | +5 (+0.66%) | 2,000 |
| 11 Nov 2004 | JPY | 770 | 770 | 760 | 760 | 760 | +1 (+0.13%) | 9,000 |
| 10 Nov 2004 | JPY | 759 | 760 | 759 | 759 | 759 | -1 (-0.13%) | 7,000 |
| 9 Nov 2004 | JPY | 760 | 760 | 740 | 760 | 760 | -15 (-1.94%) | 21,000 |
| 8 Nov 2004 | JPY | 775 | 775 | 775 | 775 | 775 | +15 (+1.97%) | 2,000 |
| 5 Nov 2004 | JPY | 779 | 780 | 755 | 760 | 760 | -35 (-4.40%) | 37,000 |
| 4 Nov 2004 | JPY | 800 | 807 | 795 | 795 | 795 | -5 (-0.63%) | 27,000 |
| 3 Nov 2004 | JPY | 800 | 800 | 800 | 800 | 800 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 869 | 910 | 800 | 800 | 800 | -40 (-4.76%) | 115,000 |
| 1 Nov 2004 | JPY | 770 | 855 | 770 | 840 | 840 | +76 (+9.95%) | 159,000 |
