| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Nov 2004 | JPY | 550 | 550 | 521 | 538 | 538 | -19 (-3.41%) | 80,000 |
| 19 Nov 2004 | JPY | 559 | 570 | 554 | 557 | 557 | -7 (-1.24%) | 60,000 |
| 18 Nov 2004 | JPY | 580 | 583 | 560 | 564 | 564 | -20 (-3.42%) | 90,000 |
| 17 Nov 2004 | JPY | 570 | 587 | 558 | 584 | 584 | +11 (+1.92%) | 80,000 |
| 16 Nov 2004 | JPY | 607 | 616 | 571 | 573 | 573 | -19 (-3.21%) | 230,000 |
| 15 Nov 2004 | JPY | 550 | 592 | 546 | 592 | 592 | +50 (+9.23%) | 260,000 |
| 12 Nov 2004 | JPY | 543 | 550 | 539 | 542 | 542 | -10 (-1.81%) | 120,000 |
| 11 Nov 2004 | JPY | 550 | 570 | 542 | 552 | 552 | -17 (-2.99%) | 220,000 |
| 10 Nov 2004 | JPY | 558 | 570 | 553 | 569 | 569 | +6 (+1.07%) | 60,000 |
| 9 Nov 2004 | JPY | 576 | 576 | 554 | 563 | 563 | -25 (-4.25%) | 50,000 |
| 8 Nov 2004 | JPY | 601 | 608 | 580 | 588 | 588 | -6 (-1.01%) | 80,000 |
| 5 Nov 2004 | JPY | 582 | 596 | 582 | 594 | 594 | +22 (+3.85%) | 140,000 |
| 4 Nov 2004 | JPY | 569 | 575 | 557 | 572 | 572 | +33 (+6.12%) | 110,000 |
| 3 Nov 2004 | JPY | 539 | 539 | 539 | 539 | 539 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 547 | 547 | 507 | 539 | 539 | -18 (-3.23%) | 410,000 |
| 1 Nov 2004 | JPY | 590 | 590 | 553 | 557 | 557 | -46 (-7.63%) | 210,000 |
| 29 Oct 2004 | JPY | 633 | 633 | 601 | 603 | 603 | -30 (-4.74%) | 150,000 |
| 28 Oct 2004 | JPY | 630 | 634 | 628 | 633 | 633 | +6 (+0.96%) | 90,000 |
| 27 Oct 2004 | JPY | 647 | 655 | 626 | 627 | 627 | -25 (-3.83%) | 140,000 |
| 26 Oct 2004 | JPY | 656 | 666 | 650 | 652 | 652 | -14 (-2.10%) | 100,000 |
| 25 Oct 2004 | JPY | 670 | 676 | 650 | 666 | 666 | -25 (-3.62%) | 60,000 |
| 22 Oct 2004 | JPY | 700 | 703 | 690 | 691 | 691 | -12 (-1.71%) | 80,000 |
| 21 Oct 2004 | JPY | 712 | 717 | 700 | 703 | 703 | -8 (-1.13%) | 60,000 |
| 20 Oct 2004 | JPY | 731 | 731 | 705 | 711 | 711 | +5 (+0.71%) | 50,000 |
| 19 Oct 2004 | JPY | 702 | 707 | 702 | 706 | 706 | +4 (+0.57%) | 40,000 |
| 18 Oct 2004 | JPY | 706 | 715 | 702 | 702 | 702 | -8 (-1.13%) | 30,000 |
| 15 Oct 2004 | JPY | 700 | 720 | 700 | 710 | 710 | +2 (+0.28%) | 50,000 |
| 14 Oct 2004 | JPY | 721 | 721 | 701 | 708 | 708 | -27 (-3.67%) | 50,000 |
| 13 Oct 2004 | JPY | 743 | 745 | 730 | 735 | 735 | -7 (-0.94%) | 30,000 |
| 12 Oct 2004 | JPY | 755 | 758 | 732 | 742 | 742 | -13 (-1.72%) | 40,000 |
