| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | JPY | 837 | 844 | 825 | 836 | 836 | +3 (+0.36%) | 936,000 |
| 16 Sep 2004 | JPY | 817 | 833 | 805 | 833 | 833 | +13 (+1.59%) | 241,000 |
| 15 Sep 2004 | JPY | 828 | 829 | 817 | 820 | 820 | -18 (-2.15%) | 268,000 |
| 14 Sep 2004 | JPY | 842 | 842 | 827 | 838 | 838 | -1 (-0.12%) | 297,000 |
| 13 Sep 2004 | JPY | 833 | 842 | 823 | 839 | 839 | +10 (+1.21%) | 241,000 |
| 10 Sep 2004 | JPY | 831 | 833 | 810 | 829 | 829 | -12 (-1.43%) | 2,967,000 |
| 9 Sep 2004 | JPY | 861 | 861 | 833 | 841 | 841 | -10 (-1.18%) | 554,000 |
| 8 Sep 2004 | JPY | 870 | 870 | 849 | 851 | 851 | -9 (-1.05%) | 283,000 |
| 7 Sep 2004 | JPY | 859 | 870 | 850 | 860 | 860 | +1 (+0.12%) | 352,000 |
| 6 Sep 2004 | JPY | 841 | 870 | 837 | 859 | 859 | +20 (+2.38%) | 521,000 |
| 3 Sep 2004 | JPY | 846 | 846 | 832 | 839 | 839 | -5 (-0.59%) | 330,000 |
| 2 Sep 2004 | JPY | 847 | 847 | 826 | 844 | 844 | +7 (+0.84%) | 716,000 |
| 1 Sep 2004 | JPY | 811 | 842 | 804 | 837 | 837 | +33 (+4.10%) | 768,000 |
| 31 Aug 2004 | JPY | 810 | 818 | 797 | 804 | 804 | -5 (-0.62%) | 638,000 |
| 30 Aug 2004 | JPY | 790 | 811 | 790 | 809 | 809 | +29 (+3.72%) | 750,000 |
| 27 Aug 2004 | JPY | 763 | 780 | 762 | 780 | 780 | +8 (+1.04%) | 394,000 |
| 26 Aug 2004 | JPY | 776 | 781 | 765 | 772 | 772 | 0.0 (0.0%) | 371,000 |
| 25 Aug 2004 | JPY | 759 | 775 | 747 | 772 | 772 | +18 (+2.39%) | 487,000 |
| 24 Aug 2004 | JPY | 751 | 757 | 745 | 754 | 754 | -4 (-0.53%) | 298,000 |
| 23 Aug 2004 | JPY | 756 | 775 | 751 | 758 | 758 | -8 (-1.04%) | 423,000 |
| 20 Aug 2004 | JPY | 758 | 777 | 755 | 766 | 766 | +3 (+0.39%) | 177,000 |
| 19 Aug 2004 | JPY | 777 | 778 | 757 | 763 | 763 | -4 (-0.52%) | 336,000 |
| 18 Aug 2004 | JPY | 757 | 773 | 752 | 767 | 767 | +20 (+2.68%) | 541,000 |
| 17 Aug 2004 | JPY | 747 | 759 | 740 | 747 | 747 | -10 (-1.32%) | 505,000 |
| 16 Aug 2004 | JPY | 765 | 770 | 726 | 757 | 757 | -18 (-2.32%) | 1,101,000 |
| 13 Aug 2004 | JPY | 777 | 785 | 763 | 775 | 775 | -22 (-2.76%) | 1,049,000 |
| 12 Aug 2004 | JPY | 785 | 802 | 783 | 797 | 797 | +11 (+1.40%) | 434,000 |
| 11 Aug 2004 | JPY | 787 | 790 | 773 | 786 | 786 | -1 (-0.13%) | 412,000 |
| 10 Aug 2004 | JPY | 778 | 796 | 776 | 787 | 787 | +10 (+1.29%) | 340,000 |
| 9 Aug 2004 | JPY | 751 | 779 | 751 | 777 | 777 | +6 (+0.78%) | 229,000 |
