| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2004 | JPY | 833.3333 | 833.3333 | 820.8333 | 830.4167 | 830.4167 | +5.417 (+0.66%) | 249,360 |
| 13 Dec 2004 | JPY | 832.5 | 833.3333 | 825 | 825 | 825 | -0.417 (-0.05%) | 195,120 |
| 10 Dec 2004 | JPY | 864.5833 | 864.5833 | 825.4167 | 825.4167 | 825.4167 | -12.083 (-1.44%) | 165,840 |
| 9 Dec 2004 | JPY | 837.5 | 847.9167 | 835.4167 | 837.5 | 837.5 | 0.0 (0.0%) | 32,160 |
| 8 Dec 2004 | JPY | 854.1667 | 854.1667 | 837.5 | 837.5 | 837.5 | -20.833 (-2.43%) | 111,120 |
| 7 Dec 2004 | JPY | 860.4167 | 862.5 | 854.1667 | 858.3333 | 858.3333 | -2.083 (-0.24%) | 45,360 |
| 6 Dec 2004 | JPY | 872.9167 | 872.9167 | 860.4167 | 860.4167 | 860.4167 | -10.417 (-1.20%) | 36,240 |
| 3 Dec 2004 | JPY | 883.3333 | 900 | 870.8333 | 870.8333 | 870.8333 | -4.167 (-0.48%) | 118,080 |
| 2 Dec 2004 | JPY | 868.75 | 881.25 | 858.3333 | 875 | 875 | -27.083 (-3.00%) | 346,560 |
| 1 Dec 2004 | JPY | 895.8333 | 906.25 | 870.8333 | 902.0833 | 902.0833 | +6.25 (+0.70%) | 83,520 |
| 30 Nov 2004 | JPY | 891.6667 | 895.8333 | 879.1667 | 895.8333 | 895.8333 | +14.583 (+1.65%) | 74,160 |
| 29 Nov 2004 | JPY | 864.5833 | 881.25 | 854.1667 | 881.25 | 881.25 | +25 (+2.92%) | 97,200 |
| 26 Nov 2004 | JPY | 883.3333 | 883.3333 | 856.25 | 856.25 | 856.25 | -35.417 (-3.97%) | 89,760 |
| 25 Nov 2004 | JPY | 879.1667 | 895.8333 | 879.1667 | 891.6667 | 891.6667 | +12.5 (+1.42%) | 112,320 |
| 24 Nov 2004 | JPY | 897.9167 | 906.25 | 877.0833 | 879.1667 | 879.1667 | -35.417 (-3.87%) | 62,160 |
| 23 Nov 2004 | JPY | 914.5833 | 914.5833 | 914.5833 | 914.5833 | 914.5833 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 904.1667 | 914.5833 | 881.25 | 914.5833 | 914.5833 | 0.0 (0.0%) | 49,920 |
| 19 Nov 2004 | JPY | 912.5 | 918.75 | 912.5 | 914.5833 | 914.5833 | -6.25 (-0.68%) | 105,360 |
| 18 Nov 2004 | JPY | 895.8333 | 920.8333 | 895.8333 | 920.8333 | 920.8333 | +29.167 (+3.27%) | 126,000 |
| 17 Nov 2004 | JPY | 910.4167 | 918.75 | 875 | 891.6667 | 891.6667 | -25 (-2.73%) | 135,840 |
| 16 Nov 2004 | JPY | 912.5 | 933.3333 | 912.5 | 916.6667 | 916.6667 | -4.167 (-0.45%) | 65,040 |
| 15 Nov 2004 | JPY | 925 | 933.3333 | 914.5833 | 920.8333 | 920.8333 | -10.417 (-1.12%) | 86,880 |
| 12 Nov 2004 | JPY | 941.6667 | 945.8333 | 922.9167 | 931.25 | 931.25 | -10.417 (-1.11%) | 65,040 |
| 11 Nov 2004 | JPY | 952.0833 | 958.3333 | 941.6667 | 941.6667 | 941.6667 | -33.333 (-3.42%) | 37,920 |
| 10 Nov 2004 | JPY | 958.3333 | 975 | 958.3333 | 975 | 975 | +16.667 (+1.74%) | 11,520 |
| 9 Nov 2004 | JPY | 958.3333 | 958.3333 | 958.3333 | 958.3333 | 958.3333 | 0.0 (0.0%) | 1,680 |
| 8 Nov 2004 | JPY | 958.3333 | 962.5 | 950 | 958.3333 | 958.3333 | +8.333 (+0.88%) | 24,720 |
| 5 Nov 2004 | JPY | 941.6667 | 958.3333 | 937.5 | 950 | 950 | +8.333 (+0.88%) | 46,560 |
| 4 Nov 2004 | JPY | 945.8333 | 945.8333 | 929.1667 | 941.6667 | 941.6667 | +12.5 (+1.35%) | 24,000 |
| 3 Nov 2004 | JPY | 929.1667 | 929.1667 | 929.1667 | 929.1667 | 929.1667 | 0.0 (0.0%) | 0 |
