| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2004 | JPY | 1,060 | 1,105 | 1,020 | 1,040 | 1,040 | 0.0 (0.0%) | 600,000 |
| 10 Dec 2004 | JPY | 1,020 | 1,050 | 1,010 | 1,040 | 1,040 | +25 (+2.46%) | 200,000 |
| 9 Dec 2004 | JPY | 1,005 | 1,015 | 980 | 1,015 | 1,015 | +25 (+2.53%) | 166,000 |
| 8 Dec 2004 | JPY | 955 | 1,025 | 950 | 990 | 990 | +20 (+2.06%) | 200,000 |
| 7 Dec 2004 | JPY | 980 | 980 | 955 | 970 | 970 | -15 (-1.52%) | 86,000 |
| 6 Dec 2004 | JPY | 1,000 | 1,000 | 965 | 985 | 985 | -15 (-1.50%) | 70,000 |
| 3 Dec 2004 | JPY | 1,000 | 1,000 | 990 | 1,000 | 1,000 | +10 (+1.01%) | 34,000 |
| 2 Dec 2004 | JPY | 1,025 | 1,035 | 990 | 990 | 990 | -15 (-1.49%) | 140,000 |
| 1 Dec 2004 | JPY | 995 | 1,020 | 975 | 1,005 | 1,005 | -5 (-0.50%) | 138,000 |
| 30 Nov 2004 | JPY | 1,025 | 1,025 | 1,005 | 1,010 | 1,010 | -15 (-1.46%) | 80,000 |
| 29 Nov 2004 | JPY | 1,020 | 1,055 | 995 | 1,025 | 1,025 | 0.0 (0.0%) | 128,000 |
| 26 Nov 2004 | JPY | 1,050 | 1,055 | 1,025 | 1,025 | 1,025 | -30 (-2.84%) | 90,000 |
| 25 Nov 2004 | JPY | 1,070 | 1,075 | 1,030 | 1,055 | 1,055 | -20 (-1.86%) | 200,000 |
| 24 Nov 2004 | JPY | 1,005 | 1,090 | 1,005 | 1,075 | 1,075 | +85 (+8.59%) | 400,000 |
| 23 Nov 2004 | JPY | 990 | 990 | 990 | 990 | 990 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 930 | 990 | 920 | 990 | 990 | +30 (+3.13%) | 126,000 |
| 19 Nov 2004 | JPY | 1,000 | 1,005 | 960 | 960 | 960 | -55 (-5.42%) | 200,000 |
| 18 Nov 2004 | JPY | 1,045 | 1,045 | 1,005 | 1,015 | 1,015 | -20 (-1.93%) | 106,000 |
| 17 Nov 2004 | JPY | 1,005 | 1,045 | 1,000 | 1,035 | 1,035 | +10 (+0.98%) | 160,000 |
| 16 Nov 2004 | JPY | 1,075 | 1,085 | 1,015 | 1,025 | 1,025 | -40 (-3.76%) | 156,000 |
| 15 Nov 2004 | JPY | 1,095 | 1,110 | 1,055 | 1,065 | 1,065 | -15 (-1.39%) | 200,000 |
| 12 Nov 2004 | JPY | 1,085 | 1,115 | 1,055 | 1,080 | 1,080 | +30 (+2.86%) | 400,000 |
| 11 Nov 2004 | JPY | 1,110 | 1,180 | 1,040 | 1,050 | 1,050 | -75 (-6.67%) | 1,200,000 |
| 10 Nov 2004 | JPY | 1,000 | 1,150 | 980 | 1,125 | 1,125 | +120 (+11.94%) | 800,000 |
| 9 Nov 2004 | JPY | 1,000 | 1,020 | 970 | 1,005 | 1,005 | -15 (-1.47%) | 156,000 |
| 8 Nov 2004 | JPY | 1,095 | 1,110 | 1,010 | 1,020 | 1,020 | -65 (-5.99%) | 400,000 |
| 5 Nov 2004 | JPY | 1,110 | 1,135 | 1,055 | 1,085 | 1,085 | +45 (+4.33%) | 1,200,000 |
| 4 Nov 2004 | JPY | 975 | 1,055 | 960 | 1,040 | 1,040 | +125 (+13.66%) | 1,000,000 |
| 3 Nov 2004 | JPY | 915 | 915 | 915 | 915 | 915 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 815 | 920 | 815 | 915 | 915 | +100 (+12.27%) | 600,000 |
