| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Aug 2004 | JPY | 11,800 | 12,000 | 11,200 | 11,500 | 11,500 | -200 (-1.71%) | 160,000 |
| 2 Aug 2004 | JPY | 11,900 | 12,400 | 11,500 | 11,700 | 11,700 | 0.0 (0.0%) | 223,000 |
| 30 Jul 2004 | JPY | 11,500 | 12,100 | 11,400 | 11,700 | 11,700 | +100 (+0.86%) | 143,000 |
| 29 Jul 2004 | JPY | 12,100 | 12,400 | 11,000 | 11,600 | 11,600 | -500 (-4.13%) | 190,000 |
| 28 Jul 2004 | JPY | 13,000 | 13,200 | 11,800 | 12,100 | 12,100 | -200 (-1.63%) | 279,000 |
| 27 Jul 2004 | JPY | 13,500 | 14,000 | 12,300 | 12,300 | 12,300 | -3,000 (-19.61%) | 422,000 |
| 26 Jul 2004 | JPY | 14,900 | 15,700 | 14,800 | 15,300 | 15,300 | -200 (-1.29%) | 299,000 |
| 23 Jul 2004 | JPY | 14,500 | 15,700 | 14,400 | 15,500 | 15,500 | +1,000 (+6.90%) | 442,000 |
| 22 Jul 2004 | JPY | 14,800 | 15,000 | 14,200 | 14,500 | 14,500 | -600 (-3.97%) | 231,000 |
| 21 Jul 2004 | JPY | 16,100 | 16,200 | 15,000 | 15,100 | 15,100 | -200 (-1.31%) | 416,000 |
| 20 Jul 2004 | JPY | 15,200 | 16,100 | 14,900 | 15,300 | 15,300 | -1,100 (-6.71%) | 628,000 |
| 19 Jul 2004 | JPY | 16,400 | 16,400 | 16,400 | 16,400 | 16,400 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 14,500 | 16,600 | 13,500 | 16,400 | 16,400 | +1,800 (+12.33%) | 317,000 |
| 15 Jul 2004 | JPY | 15,900 | 16,000 | 13,600 | 14,600 | 14,600 | -1,400 (-8.75%) | 133,000 |
| 14 Jul 2004 | JPY | 16,800 | 16,900 | 15,300 | 16,000 | 16,000 | -1,700 (-9.60%) | 112,000 |
| 13 Jul 2004 | JPY | 18,000 | 18,000 | 17,200 | 17,700 | 17,700 | +200 (+1.14%) | 53,000 |
| 12 Jul 2004 | JPY | 17,700 | 18,100 | 17,300 | 17,500 | 17,500 | +400 (+2.34%) | 53,000 |
| 9 Jul 2004 | JPY | 17,600 | 17,600 | 16,400 | 17,100 | 17,100 | -800 (-4.47%) | 96,000 |
| 8 Jul 2004 | JPY | 19,100 | 19,100 | 17,600 | 17,900 | 17,900 | -1,100 (-5.79%) | 47,000 |
| 7 Jul 2004 | JPY | 19,000 | 19,300 | 17,500 | 19,000 | 19,000 | -800 (-4.04%) | 47,000 |
| 6 Jul 2004 | JPY | 21,000 | 21,000 | 19,300 | 19,800 | 19,800 | -1,300 (-6.16%) | 46,000 |
| 5 Jul 2004 | JPY | 21,500 | 21,600 | 20,800 | 21,100 | 21,100 | -400 (-1.86%) | 28,000 |
| 2 Jul 2004 | JPY | 21,000 | 22,100 | 20,600 | 21,500 | 21,500 | -200 (-0.92%) | 39,000 |
| 1 Jul 2004 | JPY | 22,400 | 22,700 | 21,300 | 21,700 | 21,700 | -100 (-0.46%) | 136,000 |
| 30 Jun 2004 | JPY | 20,500 | 22,000 | 20,100 | 21,800 | 21,800 | +1,600 (+7.92%) | 89,000 |
| 29 Jun 2004 | JPY | 20,800 | 20,900 | 20,000 | 20,200 | 20,200 | -200 (-0.98%) | 36,000 |
| 28 Jun 2004 | JPY | 19,400 | 20,700 | 18,900 | 20,400 | 20,400 | +1,000 (+5.15%) | 63,000 |
| 25 Jun 2004 | JPY | 19,800 | 19,800 | 18,900 | 19,400 | 19,400 | -300 (-1.52%) | 38,000 |
| 24 Jun 2004 | JPY | 19,800 | 21,700 | 18,900 | 19,700 | 19,700 | -100 (-0.51%) | 93,000 |
| 23 Jun 2004 | JPY | 22,300 | 22,600 | 19,500 | 19,800 | 19,800 | -2,400 (-10.81%) | 75,000 |
