| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2004 | JPY | 1,200 | 1,223 | 1,200 | 1,223 | 1,223 | +3 (+0.25%) | 107,100 |
| 7 Dec 2004 | JPY | 1,252 | 1,263 | 1,210 | 1,220 | 1,220 | -46 (-3.63%) | 193,200 |
| 6 Dec 2004 | JPY | 1,264 | 1,275 | 1,241 | 1,266 | 1,266 | +2 (+0.16%) | 131,000 |
| 3 Dec 2004 | JPY | 1,225 | 1,270 | 1,223 | 1,264 | 1,264 | +29 (+2.35%) | 286,100 |
| 2 Dec 2004 | JPY | 1,250 | 1,255 | 1,217 | 1,235 | 1,235 | -17 (-1.36%) | 233,700 |
| 1 Dec 2004 | JPY | 1,200 | 1,260 | 1,195 | 1,252 | 1,252 | +72 (+6.10%) | 557,900 |
| 30 Nov 2004 | JPY | 1,143 | 1,184 | 1,137 | 1,180 | 1,180 | +52 (+4.61%) | 356,100 |
| 29 Nov 2004 | JPY | 1,092 | 1,139 | 1,087 | 1,128 | 1,128 | +48 (+4.44%) | 146,700 |
| 26 Nov 2004 | JPY | 1,083 | 1,087 | 1,073 | 1,080 | 1,080 | -2 (-0.18%) | 109,000 |
| 25 Nov 2004 | JPY | 1,075 | 1,088 | 1,068 | 1,082 | 1,082 | +22 (+2.08%) | 123,900 |
| 24 Nov 2004 | JPY | 1,060 | 1,073 | 1,053 | 1,060 | 1,060 | +8 (+0.76%) | 135,100 |
| 23 Nov 2004 | JPY | 1,052 | 1,052 | 1,052 | 1,052 | 1,052 | 0.0 (0.0%) | 0 |
| 22 Nov 2004 | JPY | 1,072 | 1,072 | 1,046 | 1,052 | 1,052 | -4 (-0.38%) | 153,900 |
| 19 Nov 2004 | JPY | 1,060 | 1,066 | 1,054 | 1,056 | 1,056 | +5 (+0.48%) | 75,600 |
| 18 Nov 2004 | JPY | 1,061 | 1,076 | 1,048 | 1,051 | 1,051 | -8 (-0.76%) | 100,600 |
| 17 Nov 2004 | JPY | 1,059 | 1,067 | 1,054 | 1,059 | 1,059 | +7 (+0.67%) | 89,000 |
| 16 Nov 2004 | JPY | 1,077 | 1,079 | 1,051 | 1,052 | 1,052 | -18 (-1.68%) | 130,800 |
| 15 Nov 2004 | JPY | 1,070 | 1,077 | 1,053 | 1,070 | 1,070 | +24 (+2.29%) | 146,200 |
| 12 Nov 2004 | JPY | 1,050 | 1,051 | 1,026 | 1,046 | 1,046 | +24 (+2.35%) | 135,200 |
| 11 Nov 2004 | JPY | 1,041 | 1,043 | 1,020 | 1,022 | 1,022 | -20 (-1.92%) | 87,200 |
| 10 Nov 2004 | JPY | 1,058 | 1,062 | 1,041 | 1,042 | 1,042 | -31 (-2.89%) | 77,300 |
| 9 Nov 2004 | JPY | 1,050 | 1,073 | 1,050 | 1,073 | 1,073 | +14 (+1.32%) | 69,100 |
| 8 Nov 2004 | JPY | 1,092 | 1,099 | 1,058 | 1,059 | 1,059 | -13 (-1.21%) | 79,100 |
| 5 Nov 2004 | JPY | 1,081 | 1,089 | 1,070 | 1,072 | 1,072 | -11 (-1.02%) | 68,300 |
| 4 Nov 2004 | JPY | 1,100 | 1,100 | 1,073 | 1,083 | 1,083 | -6 (-0.55%) | 50,900 |
| 3 Nov 2004 | JPY | 1,089 | 1,089 | 1,089 | 1,089 | 1,089 | 0.0 (0.0%) | 0 |
| 2 Nov 2004 | JPY | 1,094 | 1,094 | 1,080 | 1,089 | 1,089 | +3 (+0.28%) | 44,700 |
| 1 Nov 2004 | JPY | 1,073 | 1,095 | 1,070 | 1,086 | 1,086 | +33 (+3.13%) | 111,400 |
| 29 Oct 2004 | JPY | 1,085 | 1,085 | 1,046 | 1,053 | 1,053 | -25 (-2.32%) | 70,200 |
| 28 Oct 2004 | JPY | 1,065 | 1,079 | 1,051 | 1,078 | 1,078 | +27 (+2.57%) | 54,500 |
