| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | JPY | 577 | 590 | 577 | 581 | 581 | -3 (-0.51%) | 215,000 |
| 11 Aug 2004 | JPY | 559 | 584 | 559 | 584 | 584 | +15 (+2.64%) | 346,000 |
| 10 Aug 2004 | JPY | 571 | 575 | 566 | 569 | 569 | -2 (-0.35%) | 228,000 |
| 9 Aug 2004 | JPY | 565 | 571 | 559 | 571 | 571 | -2 (-0.35%) | 143,000 |
| 6 Aug 2004 | JPY | 573 | 574 | 561 | 573 | 573 | -10 (-1.72%) | 171,000 |
| 5 Aug 2004 | JPY | 569 | 585 | 566 | 583 | 583 | +15 (+2.64%) | 285,000 |
| 4 Aug 2004 | JPY | 570 | 574 | 556 | 568 | 568 | -2 (-0.35%) | 225,000 |
| 3 Aug 2004 | JPY | 566 | 571 | 558 | 570 | 570 | +8 (+1.42%) | 205,000 |
| 2 Aug 2004 | JPY | 565 | 569 | 559 | 562 | 562 | -8 (-1.40%) | 116,000 |
| 30 Jul 2004 | JPY | 575 | 588 | 564 | 570 | 570 | +4 (+0.71%) | 294,000 |
| 29 Jul 2004 | JPY | 573 | 573 | 545 | 566 | 566 | -7 (-1.22%) | 174,000 |
| 28 Jul 2004 | JPY | 576 | 576 | 569 | 573 | 573 | +3 (+0.53%) | 124,000 |
| 27 Jul 2004 | JPY | 571 | 574 | 570 | 570 | 570 | -1 (-0.18%) | 172,000 |
| 26 Jul 2004 | JPY | 570 | 576 | 563 | 571 | 571 | +1 (+0.18%) | 109,000 |
| 23 Jul 2004 | JPY | 570 | 574 | 570 | 570 | 570 | +2 (+0.35%) | 194,000 |
| 22 Jul 2004 | JPY | 575 | 575 | 565 | 568 | 568 | -6 (-1.05%) | 190,000 |
| 21 Jul 2004 | JPY | 570 | 575 | 550 | 574 | 574 | +6 (+1.06%) | 204,000 |
| 20 Jul 2004 | JPY | 573 | 578 | 565 | 568 | 568 | -12 (-2.07%) | 176,000 |
| 19 Jul 2004 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 580 | 583 | 575 | 580 | 580 | +5 (+0.87%) | 272,000 |
| 15 Jul 2004 | JPY | 573 | 579 | 569 | 575 | 575 | +3 (+0.52%) | 292,000 |
| 14 Jul 2004 | JPY | 584 | 589 | 572 | 572 | 572 | -11 (-1.89%) | 267,000 |
| 13 Jul 2004 | JPY | 590 | 591 | 583 | 583 | 583 | -5 (-0.85%) | 166,000 |
| 12 Jul 2004 | JPY | 584 | 594 | 582 | 588 | 588 | +8 (+1.38%) | 131,000 |
| 9 Jul 2004 | JPY | 570 | 585 | 569 | 580 | 580 | +14 (+2.47%) | 155,000 |
| 8 Jul 2004 | JPY | 579 | 585 | 561 | 566 | 566 | -9 (-1.57%) | 253,000 |
| 7 Jul 2004 | JPY | 581 | 581 | 568 | 575 | 575 | -16 (-2.71%) | 239,000 |
| 6 Jul 2004 | JPY | 591 | 599 | 591 | 591 | 591 | +2 (+0.34%) | 268,000 |
| 5 Jul 2004 | JPY | 590 | 596 | 588 | 589 | 589 | -13 (-2.16%) | 173,000 |
| 2 Jul 2004 | JPY | 603 | 607 | 596 | 602 | 602 | -9 (-1.47%) | 139,000 |
