| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | JPY | 827 | 828 | 827 | 828 | 828 | -5 (-0.60%) | 4,000 |
| 15 Sep 2004 | JPY | 836 | 837 | 828 | 833 | 833 | -12 (-1.42%) | 10,000 |
| 14 Sep 2004 | JPY | 839 | 849 | 838 | 845 | 845 | +8 (+0.96%) | 31,000 |
| 13 Sep 2004 | JPY | 820 | 842 | 816 | 837 | 837 | +18 (+2.20%) | 42,000 |
| 10 Sep 2004 | JPY | 840 | 840 | 809 | 819 | 819 | -29 (-3.42%) | 93,000 |
| 9 Sep 2004 | JPY | 870 | 870 | 840 | 848 | 848 | -32 (-3.64%) | 13,000 |
| 8 Sep 2004 | JPY | 848 | 887 | 841 | 880 | 880 | +41 (+4.89%) | 90,000 |
| 7 Sep 2004 | JPY | 841 | 841 | 827 | 839 | 839 | -5 (-0.59%) | 41,000 |
| 6 Sep 2004 | JPY | 808 | 845 | 808 | 844 | 844 | +37 (+4.58%) | 34,000 |
| 3 Sep 2004 | JPY | 795 | 807 | 790 | 807 | 807 | +10 (+1.25%) | 54,000 |
| 2 Sep 2004 | JPY | 775 | 797 | 775 | 797 | 797 | +26 (+3.37%) | 11,000 |
| 1 Sep 2004 | JPY | 766 | 791 | 766 | 771 | 771 | +14 (+1.85%) | 27,000 |
| 31 Aug 2004 | JPY | 771 | 771 | 755 | 757 | 757 | -17 (-2.20%) | 19,000 |
| 30 Aug 2004 | JPY | 762 | 775 | 762 | 774 | 774 | +14 (+1.84%) | 34,000 |
| 27 Aug 2004 | JPY | 755 | 761 | 736 | 760 | 760 | -25 (-3.18%) | 44,000 |
| 26 Aug 2004 | JPY | 803 | 803 | 785 | 785 | 785 | -27 (-3.33%) | 11,000 |
| 25 Aug 2004 | JPY | 807 | 812 | 800 | 812 | 812 | +5 (+0.62%) | 29,000 |
| 24 Aug 2004 | JPY | 811 | 811 | 805 | 807 | 807 | +2 (+0.25%) | 19,000 |
| 23 Aug 2004 | JPY | 804 | 806 | 804 | 805 | 805 | +2 (+0.25%) | 8,000 |
| 20 Aug 2004 | JPY | 809 | 811 | 802 | 803 | 803 | -6 (-0.74%) | 10,000 |
| 19 Aug 2004 | JPY | 811 | 811 | 809 | 809 | 809 | -1 (-0.12%) | 6,000 |
| 18 Aug 2004 | JPY | 811 | 811 | 800 | 810 | 810 | -1 (-0.12%) | 22,000 |
| 17 Aug 2004 | JPY | 813 | 815 | 804 | 811 | 811 | -2 (-0.25%) | 18,000 |
| 16 Aug 2004 | JPY | 830 | 830 | 810 | 813 | 813 | -17 (-2.05%) | 6,000 |
| 13 Aug 2004 | JPY | 830 | 835 | 827 | 830 | 830 | 0.0 (0.0%) | 37,000 |
| 12 Aug 2004 | JPY | 826 | 830 | 826 | 830 | 830 | +4 (+0.48%) | 10,000 |
| 11 Aug 2004 | JPY | 824 | 827 | 816 | 826 | 826 | +1 (+0.12%) | 24,000 |
| 10 Aug 2004 | JPY | 824 | 825 | 806 | 825 | 825 | +1 (+0.12%) | 10,000 |
| 9 Aug 2004 | JPY | 824 | 824 | 824 | 824 | 824 | -5 (-0.60%) | 3,000 |
| 6 Aug 2004 | JPY | 820 | 829 | 814 | 829 | 829 | +8 (+0.97%) | 22,000 |
