| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2004 | JPY | 280.25 | 282.25 | 278.25 | 279.75 | 279.75 | -1 (-0.36%) | 28,000 |
| 14 Dec 2004 | JPY | 276.25 | 281 | 275 | 280.75 | 280.75 | +3 (+1.08%) | 86,400 |
| 13 Dec 2004 | JPY | 279.75 | 280 | 277.5 | 277.75 | 277.75 | -2 (-0.71%) | 29,200 |
| 10 Dec 2004 | JPY | 279 | 282.75 | 277.5 | 279.75 | 279.75 | -4.25 (-1.50%) | 105,600 |
| 9 Dec 2004 | JPY | 285 | 285.75 | 282.5 | 284 | 284 | +2.75 (+0.98%) | 57,600 |
| 8 Dec 2004 | JPY | 280 | 283.75 | 280 | 281.25 | 281.25 | -3.25 (-1.14%) | 29,600 |
| 7 Dec 2004 | JPY | 287.75 | 288.5 | 284.5 | 284.5 | 284.5 | -3.25 (-1.13%) | 45,600 |
| 6 Dec 2004 | JPY | 290 | 290.5 | 287.5 | 287.75 | 287.75 | -3.5 (-1.20%) | 41,600 |
| 3 Dec 2004 | JPY | 291 | 293.5 | 289.25 | 291.25 | 291.25 | +0.25 (+0.09%) | 54,000 |
| 2 Dec 2004 | JPY | 292.25 | 292.25 | 287.5 | 291 | 291 | +3.25 (+1.13%) | 42,800 |
| 1 Dec 2004 | JPY | 292.5 | 296 | 285.5 | 287.75 | 287.75 | -7.25 (-2.46%) | 82,400 |
| 30 Nov 2004 | JPY | 298.75 | 298.75 | 294.5 | 295 | 295 | -6.25 (-2.07%) | 61,600 |
| 29 Nov 2004 | JPY | 295 | 317.5 | 292.75 | 301.25 | 301.25 | +6.25 (+2.12%) | 218,800 |
| 26 Nov 2004 | JPY | 302.25 | 302.5 | 295 | 295 | 295 | -5.25 (-1.75%) | 58,800 |
| 25 Nov 2004 | JPY | 300 | 304.5 | 296.25 | 300.25 | 300.25 | +4 (+1.35%) | 173,600 |
| 24 Nov 2004 | JPY | 295.5 | 297.5 | 293.25 | 296.25 | 296.25 | +3.25 (+1.11%) | 64,400 |
| 23 Nov 2004 | JPY | 293 | 293 | 293 | 293 | 293 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 293.5 | 294.75 | 290.25 | 293 | 293 | -0.75 (-0.26%) | 30,400 |
| 19 Nov 2004 | JPY | 292.25 | 296 | 292.25 | 293.75 | 293.75 | +1.75 (+0.60%) | 51,600 |
| 18 Nov 2004 | JPY | 290.75 | 295 | 290.75 | 292 | 292 | -0.25 (-0.09%) | 84,000 |
| 17 Nov 2004 | JPY | 292.5 | 297.5 | 290.75 | 292.25 | 292.25 | +0.5 (+0.17%) | 34,000 |
| 16 Nov 2004 | JPY | 295.5 | 296.5 | 290.25 | 291.75 | 291.75 | -5.75 (-1.93%) | 48,800 |
| 15 Nov 2004 | JPY | 291.25 | 300 | 291.25 | 297.5 | 297.5 | +2.25 (+0.76%) | 122,400 |
| 12 Nov 2004 | JPY | 291.25 | 300 | 288.75 | 295.25 | 295.25 | +0.25 (+0.08%) | 131,200 |
| 11 Nov 2004 | JPY | 290 | 300 | 282.5 | 295 | 295 | +9.25 (+3.24%) | 330,400 |
| 10 Nov 2004 | JPY | 282.5 | 286.25 | 279 | 285.75 | 285.75 | +3.25 (+1.15%) | 533,200 |
| 9 Nov 2004 | JPY | 250 | 295 | 242.5 | 282.5 | 282.5 | +30.75 (+12.21%) | 678,800 |
| 8 Nov 2004 | JPY | 255 | 261.75 | 250 | 251.75 | 251.75 | -11 (-4.19%) | 146,000 |
| 5 Nov 2004 | JPY | 270.5 | 270.5 | 262 | 262.75 | 262.75 | -7.75 (-2.87%) | 51,200 |
| 4 Nov 2004 | JPY | 262.5 | 270.5 | 262.25 | 270.5 | 270.5 | +8 (+3.05%) | 82,400 |
