| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2004 | JPY | 213 | 214 | 204.9 | 205.3 | 205.3 | -6.1 (-2.89%) | 80,000 |
| 9 Dec 2004 | JPY | 210 | 219 | 210 | 211.4 | 211.4 | -6.1 (-2.80%) | 90,000 |
| 8 Dec 2004 | JPY | 219.5 | 219.9 | 210 | 217.5 | 217.5 | -0.6 (-0.28%) | 110,000 |
| 7 Dec 2004 | JPY | 220 | 224.6 | 218 | 218.1 | 218.1 | -6.3 (-2.81%) | 240,000 |
| 6 Dec 2004 | JPY | 219 | 225 | 211 | 224.4 | 224.4 | +6.4 (+2.94%) | 260,000 |
| 3 Dec 2004 | JPY | 205.7 | 218 | 202.1 | 218 | 218 | +13 (+6.34%) | 160,000 |
| 2 Dec 2004 | JPY | 208.5 | 210 | 200.2 | 205 | 205 | +2.5 (+1.23%) | 90,000 |
| 1 Dec 2004 | JPY | 199.1 | 203 | 197.6 | 202.5 | 202.5 | +1.1 (+0.55%) | 100,000 |
| 30 Nov 2004 | JPY | 228 | 229.9 | 196 | 201.4 | 201.4 | -18.6 (-8.45%) | 630,000 |
| 29 Nov 2004 | JPY | 215 | 229.9 | 205 | 220 | 220 | +5 (+2.33%) | 590,000 |
| 26 Nov 2004 | JPY | 212 | 215 | 201.5 | 215 | 215 | +20 (+10.26%) | 360,000 |
| 25 Nov 2004 | JPY | 179 | 195 | 177 | 195 | 195 | +20 (+11.43%) | 440,000 |
| 24 Nov 2004 | JPY | 170.9 | 178.5 | 170 | 175 | 175 | +3.1 (+1.80%) | 70,000 |
| 23 Nov 2004 | JPY | 171.9 | 171.9 | 171.9 | 171.9 | 171.9 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 165 | 171.9 | 165 | 171.9 | 171.9 | -1 (-0.58%) | 70,000 |
| 19 Nov 2004 | JPY | 170 | 180 | 170 | 172.9 | 172.9 | -8.2 (-4.53%) | 100,000 |
| 18 Nov 2004 | JPY | 194.5 | 194.9 | 177.5 | 181.1 | 181.1 | -11.4 (-5.92%) | 190,000 |
| 17 Nov 2004 | JPY | 191.5 | 195.5 | 186.5 | 192.5 | 192.5 | +17 (+9.69%) | 570,000 |
| 16 Nov 2004 | JPY | 175.5 | 175.5 | 166 | 175.5 | 175.5 | +20 (+12.86%) | 250,000 |
| 15 Nov 2004 | JPY | 157 | 159 | 148.2 | 155.5 | 155.5 | +2.5 (+1.63%) | 90,000 |
| 12 Nov 2004 | JPY | 141.2 | 153 | 140 | 153 | 153 | +12 (+8.51%) | 110,000 |
| 11 Nov 2004 | JPY | 140.1 | 142.5 | 138.2 | 141 | 141 | +1 (+0.71%) | 40,000 |
| 10 Nov 2004 | JPY | 137 | 142 | 135.6 | 140 | 140 | 0.0 (0.0%) | 40,000 |
| 9 Nov 2004 | JPY | 139.5 | 141 | 135.5 | 140 | 140 | -5.5 (-3.78%) | 80,000 |
| 8 Nov 2004 | JPY | 149.1 | 149.1 | 140 | 145.5 | 145.5 | -4.1 (-2.74%) | 50,000 |
| 5 Nov 2004 | JPY | 152.7 | 153.8 | 148.4 | 149.6 | 149.6 | -5.1 (-3.30%) | 100,000 |
| 4 Nov 2004 | JPY | 155.7 | 157.1 | 150 | 154.7 | 154.7 | +5 (+3.34%) | 110,000 |
| 3 Nov 2004 | JPY | 149.7 | 149.7 | 149.7 | 149.7 | 149.7 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 133 | 152 | 130 | 149.7 | 149.7 | +17.7 (+13.41%) | 170,000 |
| 1 Nov 2004 | JPY | 136 | 138.5 | 130 | 132 | 132 | -6.8 (-4.90%) | 40,000 |
