| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Aug 2004 | JPY | 856 | 871 | 855 | 868 | 868 | +18 (+2.12%) | 975,000 |
| 9 Aug 2004 | JPY | 834 | 853 | 833 | 850 | 850 | -4 (-0.47%) | 502,000 |
| 6 Aug 2004 | JPY | 848 | 857 | 848 | 854 | 854 | -4 (-0.47%) | 623,000 |
| 5 Aug 2004 | JPY | 840 | 862 | 840 | 858 | 858 | +19 (+2.26%) | 1,168,000 |
| 4 Aug 2004 | JPY | 848 | 849 | 832 | 839 | 839 | -9 (-1.06%) | 1,489,000 |
| 3 Aug 2004 | JPY | 853 | 863 | 846 | 848 | 848 | -3 (-0.35%) | 1,436,000 |
| 2 Aug 2004 | JPY | 830 | 856 | 829 | 851 | 851 | +23 (+2.78%) | 2,341,000 |
| 30 Jul 2004 | JPY | 817 | 832 | 814 | 828 | 828 | +21 (+2.60%) | 968,000 |
| 29 Jul 2004 | JPY | 811 | 814 | 795 | 807 | 807 | -6 (-0.74%) | 596,000 |
| 28 Jul 2004 | JPY | 800 | 818 | 800 | 813 | 813 | +11 (+1.37%) | 1,053,000 |
| 27 Jul 2004 | JPY | 812 | 821 | 791 | 802 | 802 | -9 (-1.11%) | 1,110,000 |
| 26 Jul 2004 | JPY | 816 | 819 | 798 | 811 | 811 | -25 (-2.99%) | 1,724,000 |
| 23 Jul 2004 | JPY | 848 | 848 | 829 | 836 | 836 | -12 (-1.42%) | 781,000 |
| 22 Jul 2004 | JPY | 834 | 854 | 834 | 848 | 848 | -16 (-1.85%) | 1,044,000 |
| 21 Jul 2004 | JPY | 860 | 865 | 855 | 864 | 864 | +12 (+1.41%) | 1,086,000 |
| 20 Jul 2004 | JPY | 864 | 875 | 842 | 852 | 852 | -5 (-0.58%) | 1,972,000 |
| 16 Jul 2004 | JPY | 821 | 861 | 814 | 857 | 857 | +32 (+3.88%) | 2,248,000 |
| 15 Jul 2004 | JPY | 819 | 830 | 813 | 825 | 825 | +12 (+1.48%) | 783,000 |
| 14 Jul 2004 | JPY | 841 | 844 | 811 | 813 | 813 | -22 (-2.63%) | 1,102,000 |
| 13 Jul 2004 | JPY | 843 | 843 | 833 | 835 | 835 | -18 (-2.11%) | 1,075,000 |
| 12 Jul 2004 | JPY | 845 | 854 | 843 | 853 | 853 | +12 (+1.43%) | 490,000 |
| 9 Jul 2004 | JPY | 839 | 849 | 837 | 841 | 841 | -8 (-0.94%) | 867,000 |
| 8 Jul 2004 | JPY | 845 | 855 | 842 | 849 | 849 | -6 (-0.70%) | 577,000 |
| 7 Jul 2004 | JPY | 837 | 857 | 837 | 855 | 855 | -2 (-0.23%) | 711,000 |
| 6 Jul 2004 | JPY | 858 | 874 | 849 | 857 | 857 | -4 (-0.46%) | 1,661,000 |
| 5 Jul 2004 | JPY | 875 | 884 | 858 | 861 | 861 | -24 (-2.71%) | 1,440,000 |
| 2 Jul 2004 | JPY | 876 | 893 | 865 | 885 | 885 | -8 (-0.90%) | 1,566,000 |
| 1 Jul 2004 | JPY | 885 | 907 | 880 | 893 | 893 | +16 (+1.82%) | 4,047,000 |
| 30 Jun 2004 | JPY | 870 | 878 | 866 | 877 | 877 | +11 (+1.27%) | 918,000 |
| 29 Jun 2004 | JPY | 870 | 872 | 862 | 866 | 866 | -8 (-0.92%) | 822,000 |
