| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | JPY | 1,040 | 1,045 | 1,025 | 1,036 | 1,036 | -4 (-0.38%) | 531,000 |
| 30 Jul 2004 | JPY | 1,022 | 1,040 | 1,021 | 1,040 | 1,040 | +31 (+3.07%) | 712,000 |
| 29 Jul 2004 | JPY | 1,036 | 1,036 | 996 | 1,009 | 1,009 | -33 (-3.17%) | 1,050,000 |
| 28 Jul 2004 | JPY | 1,047 | 1,048 | 1,034 | 1,042 | 1,042 | +44 (+4.41%) | 2,333,000 |
| 27 Jul 2004 | JPY | 1,009 | 1,009 | 992 | 998 | 998 | -2 (-0.20%) | 631,000 |
| 26 Jul 2004 | JPY | 989 | 1,000 | 986 | 1,000 | 1,000 | -7 (-0.70%) | 425,000 |
| 23 Jul 2004 | JPY | 1,006 | 1,009 | 997 | 1,007 | 1,007 | +11 (+1.10%) | 545,000 |
| 22 Jul 2004 | JPY | 1,007 | 1,007 | 985 | 996 | 996 | -12 (-1.19%) | 496,000 |
| 21 Jul 2004 | JPY | 999 | 1,011 | 999 | 1,008 | 1,008 | +18 (+1.82%) | 386,000 |
| 20 Jul 2004 | JPY | 995 | 1,005 | 985 | 990 | 990 | -21 (-2.08%) | 658,000 |
| 16 Jul 2004 | JPY | 991 | 1,014 | 987 | 1,011 | 1,011 | +7 (+0.70%) | 458,000 |
| 15 Jul 2004 | JPY | 1,001 | 1,011 | 1,000 | 1,004 | 1,004 | +1 (+0.10%) | 594,000 |
| 14 Jul 2004 | JPY | 1,030 | 1,034 | 1,002 | 1,003 | 1,003 | -27 (-2.62%) | 426,000 |
| 13 Jul 2004 | JPY | 1,034 | 1,037 | 1,022 | 1,030 | 1,030 | -3 (-0.29%) | 431,000 |
| 12 Jul 2004 | JPY | 1,040 | 1,040 | 1,016 | 1,033 | 1,033 | +13 (+1.27%) | 867,000 |
| 9 Jul 2004 | JPY | 987 | 1,020 | 987 | 1,020 | 1,020 | +23 (+2.31%) | 915,000 |
| 8 Jul 2004 | JPY | 1,011 | 1,016 | 992 | 997 | 997 | -6 (-0.60%) | 571,000 |
| 7 Jul 2004 | JPY | 1,020 | 1,020 | 989 | 1,003 | 1,003 | -3 (-0.30%) | 632,000 |
| 6 Jul 2004 | JPY | 1,032 | 1,041 | 1,004 | 1,006 | 1,006 | -19 (-1.85%) | 1,190,000 |
| 5 Jul 2004 | JPY | 1,023 | 1,028 | 1,010 | 1,025 | 1,025 | +3 (+0.29%) | 792,000 |
| 2 Jul 2004 | JPY | 1,024 | 1,036 | 1,018 | 1,022 | 1,022 | -38 (-3.58%) | 1,739,000 |
| 1 Jul 2004 | JPY | 1,060 | 1,068 | 1,057 | 1,060 | 1,060 | +10 (+0.95%) | 760,000 |
| 30 Jun 2004 | JPY | 1,050 | 1,057 | 1,044 | 1,050 | 1,050 | +4 (+0.38%) | 1,040,000 |
| 29 Jun 2004 | JPY | 1,030 | 1,047 | 1,024 | 1,046 | 1,046 | +9 (+0.87%) | 794,000 |
| 28 Jun 2004 | JPY | 1,034 | 1,039 | 1,030 | 1,037 | 1,037 | +8 (+0.78%) | 815,000 |
| 25 Jun 2004 | JPY | 1,029 | 1,029 | 1,021 | 1,029 | 1,029 | +7 (+0.68%) | 703,000 |
| 24 Jun 2004 | JPY | 1,024 | 1,029 | 1,016 | 1,022 | 1,022 | +4 (+0.39%) | 960,000 |
| 23 Jun 2004 | JPY | 1,007 | 1,022 | 1,005 | 1,018 | 1,018 | +15 (+1.50%) | 1,481,000 |
| 22 Jun 2004 | JPY | 996 | 1,006 | 991 | 1,003 | 1,003 | +7 (+0.70%) | 1,176,000 |
| 21 Jun 2004 | JPY | 977 | 1,005 | 977 | 996 | 996 | +28 (+2.89%) | 1,312,000 |
