| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | JPY | 775 | 775 | 767 | 767 | 767 | -10 (-1.29%) | 50,000 |
| 12 Aug 2004 | JPY | 779 | 783 | 775 | 777 | 777 | +2 (+0.26%) | 78,000 |
| 11 Aug 2004 | JPY | 777 | 780 | 773 | 775 | 775 | -2 (-0.26%) | 35,000 |
| 10 Aug 2004 | JPY | 772 | 777 | 772 | 777 | 777 | +5 (+0.65%) | 16,000 |
| 9 Aug 2004 | JPY | 777 | 777 | 770 | 772 | 772 | -5 (-0.64%) | 24,000 |
| 6 Aug 2004 | JPY | 774 | 779 | 772 | 777 | 777 | +3 (+0.39%) | 27,000 |
| 5 Aug 2004 | JPY | 775 | 775 | 770 | 774 | 774 | -1 (-0.13%) | 18,000 |
| 4 Aug 2004 | JPY | 778 | 778 | 773 | 775 | 775 | -4 (-0.51%) | 40,000 |
| 3 Aug 2004 | JPY | 778 | 781 | 776 | 779 | 779 | -2 (-0.26%) | 28,000 |
| 2 Aug 2004 | JPY | 783 | 785 | 780 | 781 | 781 | +3 (+0.39%) | 53,000 |
| 30 Jul 2004 | JPY | 778 | 783 | 777 | 778 | 778 | +4 (+0.52%) | 76,000 |
| 29 Jul 2004 | JPY | 777 | 777 | 772 | 774 | 774 | -4 (-0.51%) | 44,000 |
| 28 Jul 2004 | JPY | 775 | 780 | 770 | 778 | 778 | +5 (+0.65%) | 47,000 |
| 27 Jul 2004 | JPY | 767 | 777 | 767 | 773 | 773 | +3 (+0.39%) | 32,000 |
| 26 Jul 2004 | JPY | 777 | 777 | 764 | 770 | 770 | -8 (-1.03%) | 53,000 |
| 23 Jul 2004 | JPY | 765 | 778 | 765 | 778 | 778 | +14 (+1.83%) | 104,000 |
| 22 Jul 2004 | JPY | 762 | 766 | 762 | 764 | 764 | -1 (-0.13%) | 61,000 |
| 21 Jul 2004 | JPY | 767 | 767 | 764 | 765 | 765 | -2 (-0.26%) | 42,000 |
| 20 Jul 2004 | JPY | 770 | 770 | 761 | 767 | 767 | -6 (-0.78%) | 48,000 |
| 19 Jul 2004 | JPY | 773 | 773 | 773 | 773 | 773 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 764 | 773 | 764 | 773 | 773 | 0.0 (0.0%) | 36,000 |
| 15 Jul 2004 | JPY | 772 | 777 | 763 | 773 | 773 | +1 (+0.13%) | 48,000 |
| 14 Jul 2004 | JPY | 781 | 785 | 772 | 772 | 772 | -5 (-0.64%) | 35,000 |
| 13 Jul 2004 | JPY | 777 | 777 | 769 | 777 | 777 | +3 (+0.39%) | 48,000 |
| 12 Jul 2004 | JPY | 775 | 785 | 765 | 774 | 774 | +4 (+0.52%) | 55,000 |
| 9 Jul 2004 | JPY | 762 | 770 | 755 | 770 | 770 | +7 (+0.92%) | 69,000 |
| 8 Jul 2004 | JPY | 782 | 783 | 762 | 763 | 763 | -12 (-1.55%) | 62,000 |
| 7 Jul 2004 | JPY | 770 | 775 | 757 | 775 | 775 | +4 (+0.52%) | 78,000 |
| 6 Jul 2004 | JPY | 779 | 787 | 771 | 771 | 771 | -1 (-0.13%) | 47,000 |
| 5 Jul 2004 | JPY | 779 | 781 | 771 | 772 | 772 | -17 (-2.15%) | 57,000 |
