| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | JPY | 724 | 728 | 714 | 716 | 716 | -14 (-1.92%) | 404,500 |
| 22 Sep 2004 | JPY | 726 | 736 | 724 | 730 | 730 | +8 (+1.11%) | 475,500 |
| 21 Sep 2004 | JPY | 736 | 736 | 720 | 722 | 722 | -12 (-1.63%) | 476,500 |
| 17 Sep 2004 | JPY | 740 | 742 | 730 | 734 | 734 | -10 (-1.34%) | 629,500 |
| 16 Sep 2004 | JPY | 746 | 746 | 742 | 744 | 744 | -2 (-0.27%) | 188,500 |
| 15 Sep 2004 | JPY | 756 | 756 | 746 | 746 | 746 | -6 (-0.80%) | 214,500 |
| 14 Sep 2004 | JPY | 756 | 758 | 752 | 752 | 752 | 0.0 (0.0%) | 305,000 |
| 13 Sep 2004 | JPY | 744 | 756 | 736 | 752 | 752 | +10 (+1.35%) | 369,500 |
| 10 Sep 2004 | JPY | 746 | 750 | 740 | 742 | 742 | -12 (-1.59%) | 1,620,500 |
| 9 Sep 2004 | JPY | 758 | 766 | 752 | 754 | 754 | -2 (-0.26%) | 373,000 |
| 8 Sep 2004 | JPY | 760 | 764 | 756 | 756 | 756 | 0.0 (0.0%) | 149,500 |
| 7 Sep 2004 | JPY | 758 | 760 | 752 | 756 | 756 | +2 (+0.27%) | 180,500 |
| 6 Sep 2004 | JPY | 748 | 760 | 744 | 754 | 754 | +6 (+0.80%) | 267,000 |
| 3 Sep 2004 | JPY | 756 | 758 | 744 | 748 | 748 | -8 (-1.06%) | 281,500 |
| 2 Sep 2004 | JPY | 758 | 762 | 754 | 756 | 756 | 0.0 (0.0%) | 260,000 |
| 1 Sep 2004 | JPY | 752 | 760 | 752 | 756 | 756 | +6 (+0.80%) | 257,500 |
| 31 Aug 2004 | JPY | 754 | 756 | 748 | 750 | 750 | -6 (-0.79%) | 378,000 |
| 30 Aug 2004 | JPY | 758 | 762 | 754 | 756 | 756 | -6 (-0.79%) | 278,500 |
| 27 Aug 2004 | JPY | 756 | 762 | 754 | 762 | 762 | 0.0 (0.0%) | 235,500 |
| 26 Aug 2004 | JPY | 762 | 766 | 756 | 762 | 762 | -8 (-1.04%) | 376,000 |
| 25 Aug 2004 | JPY | 760 | 770 | 756 | 770 | 770 | +12 (+1.58%) | 336,500 |
| 24 Aug 2004 | JPY | 760 | 766 | 756 | 758 | 758 | -2 (-0.26%) | 305,000 |
| 23 Aug 2004 | JPY | 762 | 768 | 760 | 760 | 760 | -4 (-0.52%) | 130,500 |
| 20 Aug 2004 | JPY | 762 | 770 | 758 | 764 | 764 | -4 (-0.52%) | 170,000 |
| 19 Aug 2004 | JPY | 766 | 770 | 758 | 768 | 768 | -6 (-0.78%) | 251,500 |
| 18 Aug 2004 | JPY | 772 | 778 | 766 | 774 | 774 | -6 (-0.77%) | 242,000 |
| 17 Aug 2004 | JPY | 782 | 786 | 774 | 780 | 780 | +2 (+0.26%) | 188,000 |
| 16 Aug 2004 | JPY | 770 | 778 | 764 | 778 | 778 | +2 (+0.26%) | 202,500 |
| 13 Aug 2004 | JPY | 782 | 782 | 776 | 776 | 776 | -8 (-1.02%) | 444,000 |
| 12 Aug 2004 | JPY | 778 | 786 | 778 | 784 | 784 | +2 (+0.26%) | 149,500 |
