| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | JPY | 401 | 402 | 390 | 390 | 390 | -10 (-2.50%) | 49,000 |
| 3 Aug 2004 | JPY | 415 | 416 | 396 | 400 | 400 | -15 (-3.61%) | 12,000 |
| 2 Aug 2004 | JPY | 415 | 420 | 415 | 415 | 415 | 0.0 (0.0%) | 0 |
| 30 Jul 2004 | JPY | 417 | 418 | 415 | 415 | 415 | -3 (-0.72%) | 12,000 |
| 29 Jul 2004 | JPY | 414 | 418 | 414 | 418 | 418 | -1 (-0.24%) | 8,000 |
| 28 Jul 2004 | JPY | 411 | 419 | 411 | 419 | 419 | +8 (+1.95%) | 12,000 |
| 27 Jul 2004 | JPY | 413 | 414 | 410 | 411 | 411 | -2 (-0.48%) | 18,000 |
| 26 Jul 2004 | JPY | 412 | 418 | 412 | 413 | 413 | +2 (+0.49%) | 4,000 |
| 23 Jul 2004 | JPY | 424 | 424 | 411 | 411 | 411 | 0.0 (0.0%) | 7,000 |
| 22 Jul 2004 | JPY | 409 | 415 | 400 | 411 | 411 | +1 (+0.24%) | 19,000 |
| 21 Jul 2004 | JPY | 434 | 435 | 395 | 410 | 410 | -31 (-7.03%) | 17,000 |
| 20 Jul 2004 | JPY | 448 | 450 | 440 | 441 | 441 | -9 (-2%) | 25,000 |
| 19 Jul 2004 | JPY | 450 | 450 | 450 | 450 | 450 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 445 | 451 | 430 | 450 | 450 | +5 (+1.12%) | 26,000 |
| 15 Jul 2004 | JPY | 440 | 456 | 439 | 445 | 445 | +11 (+2.53%) | 107,000 |
| 14 Jul 2004 | JPY | 430 | 450 | 430 | 434 | 434 | +6 (+1.40%) | 41,000 |
| 13 Jul 2004 | JPY | 419 | 430 | 419 | 428 | 428 | +9 (+2.15%) | 36,000 |
| 12 Jul 2004 | JPY | 404 | 420 | 400 | 419 | 419 | +19 (+4.75%) | 30,000 |
| 9 Jul 2004 | JPY | 400 | 401 | 400 | 400 | 400 | 0.0 (0.0%) | 8,000 |
| 8 Jul 2004 | JPY | 401 | 401 | 400 | 400 | 400 | +10 (+2.56%) | 9,000 |
| 7 Jul 2004 | JPY | 390 | 391 | 390 | 390 | 390 | -15 (-3.70%) | 12,000 |
| 6 Jul 2004 | JPY | 410 | 410 | 405 | 405 | 405 | -3 (-0.74%) | 15,000 |
| 5 Jul 2004 | JPY | 405 | 409 | 404 | 408 | 408 | +3 (+0.74%) | 23,000 |
| 2 Jul 2004 | JPY | 391 | 405 | 391 | 405 | 405 | +13 (+3.32%) | 43,000 |
| 1 Jul 2004 | JPY | 391 | 393 | 391 | 392 | 392 | +1 (+0.26%) | 6,000 |
| 30 Jun 2004 | JPY | 391 | 395 | 391 | 391 | 391 | +1 (+0.26%) | 0 |
| 29 Jun 2004 | JPY | 395 | 395 | 389 | 390 | 390 | -5 (-1.27%) | 22,000 |
| 28 Jun 2004 | JPY | 395 | 396 | 395 | 395 | 395 | 0.0 (0.0%) | 6,000 |
| 25 Jun 2004 | JPY | 395 | 396 | 395 | 395 | 395 | 0.0 (0.0%) | 14,000 |
| 24 Jun 2004 | JPY | 395 | 395 | 395 | 395 | 395 | 0.0 (0.0%) | 11,000 |
