| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | JPY | 554.4872 | 558.2265 | 553.4188 | 555.5555 | 555.5555 | +2.137 (+0.39%) | 46,612 |
| 13 Sep 2004 | JPY | 550.7479 | 560.8975 | 550.2137 | 553.4188 | 553.4188 | -0.534 (-0.10%) | 54,849 |
| 10 Sep 2004 | JPY | 560.8975 | 562.5 | 550.2137 | 553.953 | 553.953 | -5.342 (-0.96%) | 80,121 |
| 9 Sep 2004 | JPY | 558.7607 | 563.5684 | 557.6923 | 559.2949 | 559.2949 | +1.603 (+0.29%) | 58,032 |
| 8 Sep 2004 | JPY | 559.829 | 567.3077 | 557.6923 | 557.6923 | 557.6923 | -3.205 (-0.57%) | 64,584 |
| 7 Sep 2004 | JPY | 563.0342 | 563.0342 | 558.2265 | 560.8975 | 560.8975 | -5.876 (-1.04%) | 74,880 |
| 6 Sep 2004 | JPY | 566.7735 | 571.5812 | 556.6239 | 566.7735 | 566.7735 | -6.41 (-1.12%) | 51,105 |
| 3 Sep 2004 | JPY | 575.3205 | 575.8547 | 566.2393 | 573.1838 | 573.1838 | +0.534 (+0.09%) | 49,420 |
| 2 Sep 2004 | JPY | 571.5812 | 573.718 | 566.2393 | 572.6496 | 572.6496 | +1.068 (+0.19%) | 64,771 |
| 1 Sep 2004 | JPY | 560.8975 | 572.6496 | 560.8975 | 571.5812 | 571.5812 | +11.218 (+2.00%) | 118,310 |
| 31 Aug 2004 | JPY | 552.3504 | 560.8975 | 551.8162 | 560.3632 | 560.3632 | +5.342 (+0.96%) | 79,185 |
| 30 Aug 2004 | JPY | 551.8162 | 559.829 | 550.7479 | 555.0214 | 555.0214 | +5.342 (+0.97%) | 45,115 |
| 27 Aug 2004 | JPY | 540.5983 | 550.2137 | 540.5983 | 549.6795 | 549.6795 | +10.15 (+1.88%) | 99,964 |
| 26 Aug 2004 | JPY | 540.5983 | 544.3376 | 538.4616 | 539.5299 | 539.5299 | -1.068 (-0.20%) | 74,505 |
| 25 Aug 2004 | JPY | 536.859 | 541.1325 | 536.859 | 540.5983 | 540.5983 | -1.603 (-0.30%) | 19,094 |
| 24 Aug 2004 | JPY | 547.5427 | 547.5427 | 538.4616 | 542.2009 | 542.2009 | -2.137 (-0.39%) | 50,731 |
| 23 Aug 2004 | JPY | 537.9274 | 548.6111 | 537.9274 | 544.3376 | 544.3376 | +2.137 (+0.39%) | 73,382 |
| 20 Aug 2004 | JPY | 528.8461 | 542.2009 | 528.312 | 542.2009 | 542.2009 | +13.355 (+2.53%) | 108,763 |
| 19 Aug 2004 | JPY | 524.5726 | 531.5171 | 524.5726 | 528.8461 | 528.8461 | +0.534 (+0.10%) | 146,016 |
| 18 Aug 2004 | JPY | 528.8461 | 528.8461 | 526.1752 | 528.312 | 528.312 | +2.137 (+0.41%) | 63,835 |
| 17 Aug 2004 | JPY | 533.1196 | 533.1196 | 523.5043 | 526.1752 | 526.1752 | -2.137 (-0.40%) | 46,800 |
| 16 Aug 2004 | JPY | 534.1881 | 534.1881 | 520.8333 | 528.312 | 528.312 | -2.671 (-0.50%) | 74,505 |
| 13 Aug 2004 | JPY | 534.7222 | 535.7906 | 529.9146 | 530.9829 | 530.9829 | -6.944 (-1.29%) | 76,190 |
| 12 Aug 2004 | JPY | 536.859 | 542.7351 | 534.7222 | 537.9274 | 537.9274 | -0.534 (-0.10%) | 80,683 |
| 11 Aug 2004 | JPY | 544.3376 | 544.8718 | 533.1196 | 538.4616 | 538.4616 | +3.739 (+0.70%) | 179,899 |
| 10 Aug 2004 | JPY | 533.6539 | 536.859 | 529.3804 | 534.7222 | 534.7222 | +0.534 (+0.10%) | 137,217 |
| 9 Aug 2004 | JPY | 535.2564 | 536.859 | 530.4487 | 534.1881 | 534.1881 | -8.013 (-1.48%) | 186,076 |
| 6 Aug 2004 | JPY | 544.3376 | 545.9402 | 536.859 | 542.2009 | 542.2009 | -8.013 (-1.46%) | 162,302 |
| 5 Aug 2004 | JPY | 539.5299 | 550.7479 | 539.5299 | 550.2137 | 550.2137 | +14.423 (+2.69%) | 94,910 |
| 4 Aug 2004 | JPY | 548.0769 | 548.0769 | 535.2564 | 535.7906 | 535.7906 | -10.15 (-1.86%) | 64,584 |
