| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2004 | JPY | 755 | 779 | 755 | 771 | 771 | -4 (-0.52%) | 167,000 |
| 5 Aug 2004 | JPY | 774 | 788 | 756 | 775 | 775 | +11 (+1.44%) | 277,000 |
| 4 Aug 2004 | JPY | 767 | 773 | 749 | 764 | 764 | -23 (-2.92%) | 394,000 |
| 3 Aug 2004 | JPY | 790 | 807 | 778 | 787 | 787 | +1 (+0.13%) | 294,000 |
| 2 Aug 2004 | JPY | 807 | 811 | 782 | 786 | 786 | -12 (-1.50%) | 459,000 |
| 30 Jul 2004 | JPY | 785 | 798 | 775 | 798 | 798 | +27 (+3.50%) | 411,000 |
| 29 Jul 2004 | JPY | 807 | 807 | 754 | 771 | 771 | -26 (-3.26%) | 560,000 |
| 28 Jul 2004 | JPY | 794 | 810 | 786 | 797 | 797 | +23 (+2.97%) | 532,000 |
| 27 Jul 2004 | JPY | 785 | 799 | 764 | 774 | 774 | -21 (-2.64%) | 302,000 |
| 26 Jul 2004 | JPY | 788 | 800 | 788 | 795 | 795 | -13 (-1.61%) | 304,000 |
| 23 Jul 2004 | JPY | 811 | 819 | 805 | 808 | 808 | -6 (-0.74%) | 358,000 |
| 22 Jul 2004 | JPY | 811 | 825 | 808 | 814 | 814 | -17 (-2.05%) | 310,000 |
| 21 Jul 2004 | JPY | 822 | 831 | 813 | 831 | 831 | +14 (+1.71%) | 309,000 |
| 20 Jul 2004 | JPY | 809 | 827 | 800 | 817 | 817 | +2 (+0.25%) | 359,000 |
| 19 Jul 2004 | JPY | 815 | 815 | 815 | 815 | 815 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 810 | 830 | 806 | 815 | 815 | 0.0 (0.0%) | 238,000 |
| 15 Jul 2004 | JPY | 815 | 827 | 805 | 815 | 815 | +11 (+1.37%) | 327,000 |
| 14 Jul 2004 | JPY | 825 | 835 | 804 | 804 | 804 | -1 (-0.12%) | 377,000 |
| 13 Jul 2004 | JPY | 810 | 815 | 803 | 805 | 805 | -6 (-0.74%) | 399,000 |
| 12 Jul 2004 | JPY | 821 | 821 | 807 | 811 | 811 | 0.0 (0.0%) | 343,000 |
| 9 Jul 2004 | JPY | 803 | 831 | 803 | 811 | 811 | -1 (-0.12%) | 783,000 |
| 8 Jul 2004 | JPY | 823 | 829 | 806 | 812 | 812 | -10 (-1.22%) | 297,000 |
| 7 Jul 2004 | JPY | 822 | 833 | 806 | 822 | 822 | 0.0 (0.0%) | 439,000 |
| 6 Jul 2004 | JPY | 831 | 840 | 822 | 822 | 822 | -18 (-2.14%) | 332,000 |
| 5 Jul 2004 | JPY | 844 | 855 | 835 | 840 | 840 | -24 (-2.78%) | 394,000 |
| 2 Jul 2004 | JPY | 868 | 874 | 858 | 864 | 864 | -17 (-1.93%) | 231,000 |
| 1 Jul 2004 | JPY | 896 | 900 | 875 | 881 | 881 | -5 (-0.56%) | 310,000 |
| 30 Jun 2004 | JPY | 880 | 892 | 870 | 886 | 886 | +11 (+1.26%) | 323,000 |
| 29 Jun 2004 | JPY | 874 | 880 | 867 | 875 | 875 | -8 (-0.91%) | 534,000 |
| 28 Jun 2004 | JPY | 879 | 887 | 876 | 883 | 883 | +4 (+0.46%) | 265,000 |
