| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | JPY | 802 | 810 | 795 | 798.5 | 798.5 | +1 (+0.13%) | 26,800 |
| 29 Sep 2004 | JPY | 789.5 | 800 | 785 | 797.5 | 797.5 | +2.5 (+0.31%) | 29,600 |
| 28 Sep 2004 | JPY | 784.5 | 795 | 778.5 | 795 | 795 | +10 (+1.27%) | 20,800 |
| 27 Sep 2004 | JPY | 794 | 794 | 776 | 785 | 785 | -10 (-1.26%) | 35,400 |
| 24 Sep 2004 | JPY | 793.5 | 795 | 788.5 | 795 | 795 | -2.5 (-0.31%) | 11,400 |
| 23 Sep 2004 | JPY | 797.5 | 797.5 | 797.5 | 797.5 | 797.5 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 796 | 797.5 | 788 | 797.5 | 797.5 | +3 (+0.38%) | 37,400 |
| 21 Sep 2004 | JPY | 786 | 803.5 | 786 | 794.5 | 794.5 | +2 (+0.25%) | 40,800 |
| 20 Sep 2004 | JPY | 792.5 | 792.5 | 792.5 | 792.5 | 792.5 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 787 | 793 | 787 | 792.5 | 792.5 | -0.5 (-0.06%) | 12,200 |
| 16 Sep 2004 | JPY | 779 | 805 | 779 | 793 | 793 | -0.5 (-0.06%) | 25,000 |
| 15 Sep 2004 | JPY | 804.5 | 805 | 792.5 | 793.5 | 793.5 | -11.5 (-1.43%) | 19,000 |
| 14 Sep 2004 | JPY | 794.5 | 815 | 791 | 805 | 805 | +6 (+0.75%) | 45,600 |
| 13 Sep 2004 | JPY | 797.5 | 802.5 | 782 | 799 | 799 | -0.5 (-0.06%) | 30,400 |
| 10 Sep 2004 | JPY | 787.5 | 799.5 | 780 | 799.5 | 799.5 | +8 (+1.01%) | 74,800 |
| 9 Sep 2004 | JPY | 800 | 800 | 787.5 | 791.5 | 791.5 | -7.5 (-0.94%) | 18,200 |
| 8 Sep 2004 | JPY | 806.5 | 806.5 | 795 | 799 | 799 | -12 (-1.48%) | 22,800 |
| 7 Sep 2004 | JPY | 809 | 814 | 802.5 | 811 | 811 | +3.5 (+0.43%) | 29,400 |
| 6 Sep 2004 | JPY | 794 | 807.5 | 793.5 | 807.5 | 807.5 | +12.5 (+1.57%) | 23,000 |
| 3 Sep 2004 | JPY | 796 | 797.5 | 780 | 795 | 795 | -0.5 (-0.06%) | 34,600 |
| 2 Sep 2004 | JPY | 799 | 799 | 790 | 795.5 | 795.5 | +1.5 (+0.19%) | 24,800 |
| 1 Sep 2004 | JPY | 777.5 | 795 | 777.5 | 794 | 794 | +16.5 (+2.12%) | 34,000 |
| 31 Aug 2004 | JPY | 770.5 | 779 | 770.5 | 777.5 | 777.5 | +7.5 (+0.97%) | 25,800 |
| 30 Aug 2004 | JPY | 762 | 770 | 762 | 770 | 770 | +7.5 (+0.98%) | 19,400 |
| 27 Aug 2004 | JPY | 770 | 775 | 760.5 | 762.5 | 762.5 | +4.5 (+0.59%) | 16,800 |
| 26 Aug 2004 | JPY | 755 | 770 | 752.5 | 758 | 758 | +3.5 (+0.46%) | 21,800 |
| 25 Aug 2004 | JPY | 752.5 | 756 | 747.5 | 754.5 | 754.5 | +2.5 (+0.33%) | 14,800 |
| 24 Aug 2004 | JPY | 749.5 | 752 | 746.5 | 752 | 752 | +7.5 (+1.01%) | 18,400 |
| 23 Aug 2004 | JPY | 753.5 | 757.5 | 744.5 | 744.5 | 744.5 | +0.5 (+0.07%) | 28,600 |
| 20 Aug 2004 | JPY | 749 | 749 | 743 | 744 | 744 | -5 (-0.67%) | 9,200 |
