| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | JPY | 958 | 958 | 946 | 952 | 952 | -6 (-0.63%) | 28,000 |
| 10 Dec 2004 | JPY | 954 | 958 | 954 | 958 | 958 | +5 (+0.52%) | 38,000 |
| 9 Dec 2004 | JPY | 955 | 955 | 953 | 953 | 953 | -2 (-0.21%) | 5,000 |
| 8 Dec 2004 | JPY | 958 | 958 | 951 | 955 | 955 | -3 (-0.31%) | 8,000 |
| 7 Dec 2004 | JPY | 959 | 959 | 953 | 958 | 958 | 0.0 (0.0%) | 13,000 |
| 6 Dec 2004 | JPY | 954 | 958 | 951 | 958 | 958 | +5 (+0.52%) | 18,000 |
| 3 Dec 2004 | JPY | 951 | 953 | 950 | 953 | 953 | +2 (+0.21%) | 11,000 |
| 2 Dec 2004 | JPY | 944 | 951 | 944 | 951 | 951 | +10 (+1.06%) | 24,000 |
| 1 Dec 2004 | JPY | 941 | 944 | 940 | 941 | 941 | +1 (+0.11%) | 20,000 |
| 30 Nov 2004 | JPY | 950 | 950 | 940 | 940 | 940 | -7 (-0.74%) | 30,000 |
| 29 Nov 2004 | JPY | 950 | 953 | 947 | 947 | 947 | 0.0 (0.0%) | 15,000 |
| 26 Nov 2004 | JPY | 943 | 947 | 942 | 947 | 947 | +4 (+0.42%) | 5,000 |
| 25 Nov 2004 | JPY | 940 | 944 | 940 | 943 | 943 | +3 (+0.32%) | 8,000 |
| 24 Nov 2004 | JPY | 943 | 943 | 940 | 940 | 940 | -2 (-0.21%) | 19,000 |
| 23 Nov 2004 | JPY | 942 | 942 | 942 | 942 | 942 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 941 | 942 | 940 | 942 | 942 | +3 (+0.32%) | 16,000 |
| 19 Nov 2004 | JPY | 939 | 940 | 939 | 939 | 939 | +2 (+0.21%) | 12,000 |
| 18 Nov 2004 | JPY | 938 | 939 | 937 | 937 | 937 | +1 (+0.11%) | 12,000 |
| 17 Nov 2004 | JPY | 940 | 940 | 936 | 936 | 936 | -4 (-0.43%) | 14,000 |
| 16 Nov 2004 | JPY | 941 | 941 | 940 | 940 | 940 | +2 (+0.21%) | 18,000 |
| 15 Nov 2004 | JPY | 932 | 939 | 932 | 938 | 938 | -1 (-0.11%) | 24,000 |
| 12 Nov 2004 | JPY | 933 | 939 | 933 | 939 | 939 | +5 (+0.54%) | 10,000 |
| 11 Nov 2004 | JPY | 933 | 938 | 933 | 934 | 934 | 0.0 (0.0%) | 16,000 |
| 10 Nov 2004 | JPY | 933 | 935 | 933 | 934 | 934 | -2 (-0.21%) | 11,000 |
| 9 Nov 2004 | JPY | 937 | 939 | 934 | 936 | 936 | 0.0 (0.0%) | 14,000 |
| 8 Nov 2004 | JPY | 939 | 940 | 935 | 936 | 936 | -4 (-0.43%) | 12,000 |
| 5 Nov 2004 | JPY | 933 | 941 | 933 | 940 | 940 | +6 (+0.64%) | 17,000 |
| 4 Nov 2004 | JPY | 930 | 935 | 930 | 934 | 934 | +2 (+0.21%) | 11,000 |
| 3 Nov 2004 | JPY | 932 | 932 | 932 | 932 | 932 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 932 | 932 | 929 | 932 | 932 | +3 (+0.32%) | 17,000 |
