| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | JPY | 517 | 520 | 508 | 511 | 511 | -4 (-0.78%) | 3,004,000 |
| 16 Aug 2004 | JPY | 523 | 524 | 508 | 515 | 515 | -10 (-1.90%) | 1,432,000 |
| 13 Aug 2004 | JPY | 534 | 534 | 524 | 525 | 525 | -21 (-3.85%) | 2,726,000 |
| 12 Aug 2004 | JPY | 539 | 548 | 539 | 546 | 546 | -1 (-0.18%) | 1,135,000 |
| 11 Aug 2004 | JPY | 539 | 556 | 536 | 547 | 547 | +16 (+3.01%) | 3,317,000 |
| 10 Aug 2004 | JPY | 523 | 533 | 522 | 531 | 531 | +3 (+0.57%) | 1,240,000 |
| 9 Aug 2004 | JPY | 512 | 530 | 512 | 528 | 528 | +4 (+0.76%) | 1,291,000 |
| 6 Aug 2004 | JPY | 519 | 525 | 518 | 524 | 524 | -5 (-0.95%) | 1,129,000 |
| 5 Aug 2004 | JPY | 531 | 533 | 525 | 529 | 529 | +3 (+0.57%) | 1,120,000 |
| 4 Aug 2004 | JPY | 529 | 534 | 519 | 526 | 526 | -2 (-0.38%) | 2,396,000 |
| 3 Aug 2004 | JPY | 532 | 536 | 523 | 528 | 528 | -1 (-0.19%) | 1,707,000 |
| 2 Aug 2004 | JPY | 529 | 532 | 522 | 529 | 529 | -1 (-0.19%) | 1,414,000 |
| 30 Jul 2004 | JPY | 527 | 534 | 524 | 530 | 530 | +9 (+1.73%) | 2,099,000 |
| 29 Jul 2004 | JPY | 536 | 538 | 518 | 521 | 521 | -19 (-3.52%) | 2,241,000 |
| 28 Jul 2004 | JPY | 540 | 544 | 537 | 540 | 540 | +8 (+1.50%) | 1,586,000 |
| 27 Jul 2004 | JPY | 535 | 541 | 531 | 532 | 532 | 0.0 (0.0%) | 2,141,000 |
| 26 Jul 2004 | JPY | 537 | 537 | 532 | 532 | 532 | -4 (-0.75%) | 1,864,000 |
| 23 Jul 2004 | JPY | 533 | 540 | 530 | 536 | 536 | +4 (+0.75%) | 2,537,000 |
| 22 Jul 2004 | JPY | 540 | 541 | 530 | 532 | 532 | -13 (-2.39%) | 1,664,000 |
| 21 Jul 2004 | JPY | 548 | 550 | 543 | 545 | 545 | -2 (-0.37%) | 1,416,000 |
| 20 Jul 2004 | JPY | 554 | 555 | 544 | 547 | 547 | -13 (-2.32%) | 1,135,000 |
| 16 Jul 2004 | JPY | 556 | 564 | 549 | 560 | 560 | +5 (+0.90%) | 2,278,000 |
| 15 Jul 2004 | JPY | 552 | 555 | 547 | 555 | 555 | +4 (+0.73%) | 1,053,000 |
| 14 Jul 2004 | JPY | 570 | 572 | 549 | 551 | 551 | -17 (-2.99%) | 1,171,000 |
| 13 Jul 2004 | JPY | 566 | 569 | 557 | 568 | 568 | +5 (+0.89%) | 972,000 |
| 12 Jul 2004 | JPY | 557 | 571 | 557 | 563 | 563 | +4 (+0.72%) | 1,597,000 |
| 9 Jul 2004 | JPY | 540 | 562 | 540 | 559 | 559 | +18 (+3.33%) | 2,417,000 |
| 8 Jul 2004 | JPY | 547 | 555 | 538 | 541 | 541 | -8 (-1.46%) | 1,996,000 |
| 7 Jul 2004 | JPY | 540 | 551 | 536 | 549 | 549 | 0.0 (0.0%) | 1,745,000 |
| 6 Jul 2004 | JPY | 556 | 560 | 547 | 549 | 549 | -15 (-2.66%) | 1,764,000 |
