| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | JPY | 501 | 502 | 496 | 502 | 502 | -1 (-0.20%) | 2,991,000 |
| 22 Sep 2004 | JPY | 504 | 506 | 500 | 503 | 503 | +6 (+1.21%) | 6,587,000 |
| 21 Sep 2004 | JPY | 502 | 505 | 495 | 497 | 497 | +5 (+1.02%) | 9,831,000 |
| 17 Sep 2004 | JPY | 481 | 495 | 478 | 492 | 492 | +13 (+2.71%) | 8,256,000 |
| 16 Sep 2004 | JPY | 480 | 484 | 474 | 479 | 479 | -6 (-1.24%) | 7,662,000 |
| 15 Sep 2004 | JPY | 491 | 496 | 481 | 485 | 485 | -11 (-2.22%) | 5,589,000 |
| 14 Sep 2004 | JPY | 500 | 506 | 491 | 496 | 496 | -3 (-0.60%) | 4,114,000 |
| 13 Sep 2004 | JPY | 495 | 500 | 493 | 499 | 499 | +9 (+1.84%) | 1,862,000 |
| 10 Sep 2004 | JPY | 488 | 493 | 487 | 490 | 490 | -8 (-1.61%) | 8,477,000 |
| 9 Sep 2004 | JPY | 507 | 510 | 496 | 498 | 498 | -13 (-2.54%) | 4,009,000 |
| 8 Sep 2004 | JPY | 508 | 517 | 506 | 511 | 511 | +15 (+3.02%) | 8,224,000 |
| 7 Sep 2004 | JPY | 497 | 502 | 494 | 496 | 496 | 0.0 (0.0%) | 3,347,000 |
| 6 Sep 2004 | JPY | 485 | 496 | 485 | 496 | 496 | +6 (+1.22%) | 4,499,000 |
| 3 Sep 2004 | JPY | 499 | 500 | 489 | 490 | 490 | -19 (-3.73%) | 7,351,000 |
| 2 Sep 2004 | JPY | 503 | 510 | 503 | 509 | 509 | +4 (+0.79%) | 3,944,000 |
| 1 Sep 2004 | JPY | 498 | 507 | 496 | 505 | 505 | +14 (+2.85%) | 9,004,000 |
| 31 Aug 2004 | JPY | 488 | 495 | 486 | 491 | 491 | 0.0 (0.0%) | 3,511,000 |
| 30 Aug 2004 | JPY | 489 | 493 | 486 | 491 | 491 | +2 (+0.41%) | 1,070,000 |
| 27 Aug 2004 | JPY | 484 | 490 | 483 | 489 | 489 | +2 (+0.41%) | 1,053,000 |
| 26 Aug 2004 | JPY | 491 | 493 | 484 | 487 | 487 | -6 (-1.22%) | 3,565,000 |
| 25 Aug 2004 | JPY | 486 | 499 | 482 | 493 | 493 | +8 (+1.65%) | 4,656,000 |
| 24 Aug 2004 | JPY | 476 | 488 | 475 | 485 | 485 | +5 (+1.04%) | 6,024,000 |
| 23 Aug 2004 | JPY | 470 | 481 | 470 | 480 | 480 | +12 (+2.56%) | 3,608,000 |
| 20 Aug 2004 | JPY | 462 | 470 | 462 | 468 | 468 | +1 (+0.21%) | 3,291,000 |
| 19 Aug 2004 | JPY | 461 | 471 | 459 | 467 | 467 | +12 (+2.64%) | 3,985,000 |
| 18 Aug 2004 | JPY | 456 | 459 | 451 | 455 | 455 | -6 (-1.30%) | 3,272,000 |
| 17 Aug 2004 | JPY | 459 | 463 | 455 | 461 | 461 | +6 (+1.32%) | 1,760,000 |
| 16 Aug 2004 | JPY | 460 | 463 | 451 | 455 | 455 | -10 (-2.15%) | 2,093,000 |
| 13 Aug 2004 | JPY | 469 | 471 | 464 | 465 | 465 | -4 (-0.85%) | 3,746,000 |
| 12 Aug 2004 | JPY | 469 | 474 | 469 | 469 | 469 | -4 (-0.85%) | 2,040,000 |
