| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2004 | JPY | 372.7273 | 372.7273 | 370.9091 | 371.8182 | 371.8182 | +0.909 (+0.25%) | 44,000 |
| 2 Dec 2004 | JPY | 372.7273 | 372.7273 | 370.9091 | 370.9091 | 370.9091 | +5.455 (+1.49%) | 42,900 |
| 1 Dec 2004 | JPY | 370.9091 | 370.9091 | 365.4546 | 365.4546 | 365.4546 | -1.818 (-0.50%) | 40,700 |
| 30 Nov 2004 | JPY | 372.7273 | 372.7273 | 367.2727 | 367.2727 | 367.2727 | -3.636 (-0.98%) | 50,600 |
| 29 Nov 2004 | JPY | 365.4546 | 375.4546 | 365.4546 | 370.9091 | 370.9091 | +5.455 (+1.49%) | 62,700 |
| 26 Nov 2004 | JPY | 361.8182 | 366.3637 | 361.8182 | 365.4546 | 365.4546 | +3.636 (+1.01%) | 25,300 |
| 25 Nov 2004 | JPY | 361.8182 | 363.6364 | 361.8182 | 361.8182 | 361.8182 | 0.0 (0.0%) | 23,100 |
| 24 Nov 2004 | JPY | 364.5455 | 364.5455 | 360 | 361.8182 | 361.8182 | -0.909 (-0.25%) | 29,700 |
| 23 Nov 2004 | JPY | 362.7273 | 362.7273 | 362.7273 | 362.7273 | 362.7273 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 361.8182 | 363.6364 | 357.2727 | 362.7273 | 362.7273 | +0.909 (+0.25%) | 63,800 |
| 19 Nov 2004 | JPY | 363.6364 | 363.6364 | 360 | 361.8182 | 361.8182 | -1.818 (-0.50%) | 23,100 |
| 18 Nov 2004 | JPY | 363.6364 | 365.4546 | 361.8182 | 363.6364 | 363.6364 | +1.818 (+0.50%) | 47,300 |
| 17 Nov 2004 | JPY | 363.6364 | 363.6364 | 360.9091 | 361.8182 | 361.8182 | +0.909 (+0.25%) | 12,100 |
| 16 Nov 2004 | JPY | 365.4546 | 366.3637 | 360 | 360.9091 | 360.9091 | -2.727 (-0.75%) | 38,500 |
| 15 Nov 2004 | JPY | 360.9091 | 363.6364 | 360.9091 | 363.6364 | 363.6364 | +2.727 (+0.76%) | 19,800 |
| 12 Nov 2004 | JPY | 357.2727 | 360.9091 | 357.2727 | 360.9091 | 360.9091 | +3.636 (+1.02%) | 14,300 |
| 11 Nov 2004 | JPY | 357.2727 | 360 | 357.2727 | 357.2727 | 357.2727 | -4.545 (-1.26%) | 19,800 |
| 10 Nov 2004 | JPY | 359.0909 | 362.7273 | 357.2727 | 361.8182 | 361.8182 | +2.727 (+0.76%) | 15,400 |
| 9 Nov 2004 | JPY | 360.9091 | 361.8182 | 358.1818 | 359.0909 | 359.0909 | +2.727 (+0.77%) | 17,600 |
| 8 Nov 2004 | JPY | 361.8182 | 363.6364 | 356.3637 | 356.3637 | 356.3637 | -5.455 (-1.51%) | 30,800 |
| 5 Nov 2004 | JPY | 359.0909 | 363.6364 | 359.0909 | 361.8182 | 361.8182 | +2.727 (+0.76%) | 23,100 |
| 4 Nov 2004 | JPY | 359.0909 | 360.9091 | 357.2727 | 359.0909 | 359.0909 | +2.727 (+0.77%) | 16,500 |
| 3 Nov 2004 | JPY | 356.3637 | 356.3637 | 356.3637 | 356.3637 | 356.3637 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 349.0909 | 361.8182 | 349.0909 | 356.3637 | 356.3637 | +3.636 (+1.03%) | 46,200 |
| 1 Nov 2004 | JPY | 350 | 353.6364 | 350 | 352.7273 | 352.7273 | -1.818 (-0.51%) | 17,600 |
| 29 Oct 2004 | JPY | 352.7273 | 354.5455 | 351.8182 | 354.5455 | 354.5455 | -2.727 (-0.76%) | 17,600 |
| 28 Oct 2004 | JPY | 353.6364 | 359.0909 | 352.7273 | 357.2727 | 357.2727 | +4.545 (+1.29%) | 15,400 |
| 27 Oct 2004 | JPY | 358.1818 | 358.1818 | 352.7273 | 352.7273 | 352.7273 | -0.909 (-0.26%) | 11,000 |
| 26 Oct 2004 | JPY | 357.2727 | 357.2727 | 352.7273 | 353.6364 | 353.6364 | -2.727 (-0.77%) | 17,600 |
| 25 Oct 2004 | JPY | 363.6364 | 363.6364 | 355.4546 | 356.3637 | 356.3637 | +2.727 (+0.77%) | 17,600 |
