| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2004 | JPY | 602 | 602 | 596 | 598 | 598 | -2 (-0.33%) | 159,000 |
| 13 Sep 2004 | JPY | 598 | 600 | 590 | 600 | 600 | +12 (+2.04%) | 201,500 |
| 10 Sep 2004 | JPY | 592 | 592 | 578 | 588 | 588 | -10 (-1.67%) | 1,584,500 |
| 9 Sep 2004 | JPY | 606 | 606 | 594 | 598 | 598 | -6 (-0.99%) | 501,000 |
| 8 Sep 2004 | JPY | 590 | 606 | 588 | 604 | 604 | +20 (+3.42%) | 663,000 |
| 7 Sep 2004 | JPY | 584 | 586 | 580 | 584 | 584 | 0.0 (0.0%) | 176,500 |
| 6 Sep 2004 | JPY | 570 | 588 | 570 | 584 | 584 | +14 (+2.46%) | 266,000 |
| 3 Sep 2004 | JPY | 578 | 582 | 570 | 570 | 570 | -6 (-1.04%) | 202,500 |
| 2 Sep 2004 | JPY | 574 | 580 | 572 | 576 | 576 | +2 (+0.35%) | 178,500 |
| 1 Sep 2004 | JPY | 574 | 578 | 570 | 574 | 574 | 0.0 (0.0%) | 173,500 |
| 31 Aug 2004 | JPY | 576 | 578 | 568 | 574 | 574 | 0.0 (0.0%) | 98,000 |
| 30 Aug 2004 | JPY | 576 | 576 | 566 | 574 | 574 | -2 (-0.35%) | 109,500 |
| 27 Aug 2004 | JPY | 578 | 580 | 572 | 576 | 576 | +2 (+0.35%) | 115,000 |
| 26 Aug 2004 | JPY | 592 | 594 | 574 | 574 | 574 | -16 (-2.71%) | 252,000 |
| 25 Aug 2004 | JPY | 576 | 596 | 570 | 590 | 590 | +16 (+2.79%) | 306,500 |
| 24 Aug 2004 | JPY | 570 | 574 | 562 | 574 | 574 | +2 (+0.35%) | 196,500 |
| 23 Aug 2004 | JPY | 582 | 582 | 566 | 572 | 572 | -4 (-0.69%) | 364,000 |
| 20 Aug 2004 | JPY | 562 | 578 | 562 | 576 | 576 | +8 (+1.41%) | 219,000 |
| 19 Aug 2004 | JPY | 562 | 570 | 554 | 568 | 568 | +10 (+1.79%) | 231,000 |
| 18 Aug 2004 | JPY | 554 | 558 | 548 | 558 | 558 | +4 (+0.72%) | 173,000 |
| 17 Aug 2004 | JPY | 560 | 568 | 548 | 554 | 554 | 0.0 (0.0%) | 197,000 |
| 16 Aug 2004 | JPY | 564 | 564 | 544 | 554 | 554 | -10 (-1.77%) | 298,500 |
| 13 Aug 2004 | JPY | 568 | 572 | 564 | 564 | 564 | -6 (-1.05%) | 471,000 |
| 12 Aug 2004 | JPY | 572 | 582 | 570 | 570 | 570 | -2 (-0.35%) | 292,000 |
| 11 Aug 2004 | JPY | 568 | 580 | 568 | 572 | 572 | 0.0 (0.0%) | 388,000 |
| 10 Aug 2004 | JPY | 572 | 580 | 568 | 572 | 572 | -4 (-0.69%) | 235,000 |
| 9 Aug 2004 | JPY | 570 | 576 | 566 | 576 | 576 | -14 (-2.37%) | 378,000 |
| 6 Aug 2004 | JPY | 580 | 592 | 576 | 590 | 590 | +2 (+0.34%) | 213,000 |
| 5 Aug 2004 | JPY | 576 | 596 | 574 | 588 | 588 | +8 (+1.38%) | 321,000 |
| 4 Aug 2004 | JPY | 580 | 584 | 566 | 580 | 580 | -8 (-1.36%) | 280,000 |
