| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2004 | JPY | 219 | 225 | 216 | 220 | 220 | +1 (+0.46%) | 34,200 |
| 27 Sep 2004 | JPY | 226 | 226 | 218 | 219 | 219 | -6 (-2.67%) | 54,500 |
| 24 Sep 2004 | JPY | 224 | 225 | 218 | 225 | 225 | -4 (-1.75%) | 38,600 |
| 23 Sep 2004 | JPY | 229 | 229 | 229 | 229 | 229 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 221 | 229 | 216 | 229 | 229 | +7 (+3.15%) | 69,200 |
| 21 Sep 2004 | JPY | 226 | 227 | 221 | 222 | 222 | -3 (-1.33%) | 61,800 |
| 20 Sep 2004 | JPY | 225 | 225 | 225 | 225 | 225 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 232 | 232 | 224 | 225 | 225 | -4 (-1.75%) | 59,400 |
| 16 Sep 2004 | JPY | 228 | 231 | 226 | 229 | 229 | 0.0 (0.0%) | 37,800 |
| 15 Sep 2004 | JPY | 233 | 235 | 228 | 229 | 229 | -5 (-2.14%) | 62,700 |
| 14 Sep 2004 | JPY | 239 | 239 | 230 | 234 | 234 | 0.0 (0.0%) | 73,600 |
| 13 Sep 2004 | JPY | 236 | 236 | 231 | 234 | 234 | +7 (+3.08%) | 63,700 |
| 10 Sep 2004 | JPY | 238 | 240 | 227 | 227 | 227 | -5 (-2.16%) | 271,100 |
| 9 Sep 2004 | JPY | 237 | 243 | 231 | 232 | 232 | -6 (-2.52%) | 156,000 |
| 8 Sep 2004 | JPY | 237 | 240 | 237 | 238 | 238 | -3 (-1.24%) | 61,400 |
| 7 Sep 2004 | JPY | 245 | 245 | 236 | 241 | 241 | -6 (-2.43%) | 118,400 |
| 6 Sep 2004 | JPY | 244 | 247 | 240 | 247 | 247 | +11 (+4.66%) | 126,500 |
| 3 Sep 2004 | JPY | 248 | 248 | 236 | 236 | 236 | -7 (-2.88%) | 117,600 |
| 2 Sep 2004 | JPY | 236 | 243 | 234 | 243 | 243 | +6 (+2.53%) | 64,000 |
| 1 Sep 2004 | JPY | 238 | 239 | 236 | 237 | 237 | +2 (+0.85%) | 97,500 |
| 31 Aug 2004 | JPY | 235 | 236 | 231 | 235 | 235 | +1 (+0.43%) | 70,800 |
| 30 Aug 2004 | JPY | 232 | 235 | 232 | 234 | 234 | +3 (+1.30%) | 55,200 |
| 27 Aug 2004 | JPY | 234 | 234 | 229 | 231 | 231 | +1 (+0.43%) | 29,900 |
| 26 Aug 2004 | JPY | 230 | 233 | 228 | 230 | 230 | +1 (+0.44%) | 66,200 |
| 25 Aug 2004 | JPY | 228 | 230 | 224 | 229 | 229 | +5 (+2.23%) | 51,000 |
| 24 Aug 2004 | JPY | 224 | 229 | 221 | 224 | 224 | -4 (-1.75%) | 102,200 |
| 23 Aug 2004 | JPY | 228 | 232 | 228 | 228 | 228 | +3 (+1.33%) | 57,300 |
| 20 Aug 2004 | JPY | 222 | 229 | 220 | 225 | 225 | +4 (+1.81%) | 145,600 |
| 19 Aug 2004 | JPY | 219 | 222 | 217 | 221 | 221 | -3 (-1.34%) | 138,000 |
| 18 Aug 2004 | JPY | 229 | 229 | 201 | 224 | 224 | -1 (-0.44%) | 140,900 |
