| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2004 | JPY | 669 | 673 | 668 | 671 | 671 | +4 (+0.60%) | 35,000 |
| 19 Aug 2004 | JPY | 674 | 680 | 667 | 667 | 667 | -7 (-1.04%) | 49,000 |
| 18 Aug 2004 | JPY | 669 | 680 | 659 | 674 | 674 | +5 (+0.75%) | 96,000 |
| 17 Aug 2004 | JPY | 659 | 670 | 659 | 669 | 669 | +13 (+1.98%) | 43,000 |
| 16 Aug 2004 | JPY | 670 | 670 | 641 | 656 | 656 | -13 (-1.94%) | 71,000 |
| 13 Aug 2004 | JPY | 674 | 674 | 666 | 669 | 669 | -11 (-1.62%) | 37,000 |
| 12 Aug 2004 | JPY | 677 | 682 | 665 | 680 | 680 | +3 (+0.44%) | 67,000 |
| 11 Aug 2004 | JPY | 668 | 678 | 667 | 677 | 677 | +10 (+1.50%) | 88,000 |
| 10 Aug 2004 | JPY | 655 | 668 | 644 | 667 | 667 | +17 (+2.62%) | 72,000 |
| 9 Aug 2004 | JPY | 623 | 650 | 623 | 650 | 650 | +7 (+1.09%) | 101,000 |
| 6 Aug 2004 | JPY | 633 | 643 | 633 | 643 | 643 | +1 (+0.16%) | 97,000 |
| 5 Aug 2004 | JPY | 644 | 650 | 635 | 642 | 642 | -8 (-1.23%) | 60,000 |
| 4 Aug 2004 | JPY | 650 | 651 | 637 | 650 | 650 | 0.0 (0.0%) | 101,000 |
| 3 Aug 2004 | JPY | 658 | 660 | 643 | 650 | 650 | -7 (-1.07%) | 39,000 |
| 2 Aug 2004 | JPY | 658 | 662 | 648 | 657 | 657 | -1 (-0.15%) | 53,000 |
| 30 Jul 2004 | JPY | 639 | 658 | 639 | 658 | 658 | +18 (+2.81%) | 55,000 |
| 29 Jul 2004 | JPY | 640 | 640 | 621 | 640 | 640 | -5 (-0.78%) | 64,000 |
| 28 Jul 2004 | JPY | 645 | 650 | 641 | 645 | 645 | +10 (+1.57%) | 33,000 |
| 27 Jul 2004 | JPY | 648 | 655 | 621 | 635 | 635 | -20 (-3.05%) | 123,000 |
| 26 Jul 2004 | JPY | 660 | 671 | 654 | 655 | 655 | -19 (-2.82%) | 73,000 |
| 23 Jul 2004 | JPY | 673 | 676 | 669 | 674 | 674 | 0.0 (0.0%) | 23,000 |
| 22 Jul 2004 | JPY | 677 | 677 | 674 | 674 | 674 | -7 (-1.03%) | 25,000 |
| 21 Jul 2004 | JPY | 678 | 682 | 676 | 681 | 681 | -4 (-0.58%) | 68,000 |
| 20 Jul 2004 | JPY | 670 | 685 | 670 | 685 | 685 | +1 (+0.15%) | 40,000 |
| 19 Jul 2004 | JPY | 684 | 684 | 684 | 684 | 684 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 675 | 689 | 672 | 684 | 684 | -1 (-0.15%) | 84,000 |
| 15 Jul 2004 | JPY | 677 | 687 | 671 | 685 | 685 | +5 (+0.74%) | 72,000 |
| 14 Jul 2004 | JPY | 700 | 700 | 680 | 680 | 680 | -12 (-1.73%) | 67,000 |
| 13 Jul 2004 | JPY | 688 | 692 | 680 | 692 | 692 | +3 (+0.44%) | 63,000 |
| 12 Jul 2004 | JPY | 690 | 695 | 682 | 689 | 689 | +18 (+2.68%) | 59,000 |
