| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2004 | JPY | 498 | 500 | 493 | 493 | 493 | -5 (-1.00%) | 129,000 |
| 14 Sep 2004 | JPY | 493 | 498 | 488 | 498 | 498 | +10 (+2.05%) | 119,000 |
| 13 Sep 2004 | JPY | 484 | 490 | 480 | 488 | 488 | +4 (+0.83%) | 119,000 |
| 10 Sep 2004 | JPY | 486 | 486 | 479 | 484 | 484 | -5 (-1.02%) | 248,000 |
| 9 Sep 2004 | JPY | 492 | 500 | 489 | 489 | 489 | -13 (-2.59%) | 216,000 |
| 8 Sep 2004 | JPY | 508 | 508 | 500 | 502 | 502 | -1 (-0.20%) | 54,000 |
| 7 Sep 2004 | JPY | 500 | 503 | 497 | 503 | 503 | +1 (+0.20%) | 79,000 |
| 6 Sep 2004 | JPY | 504 | 509 | 496 | 502 | 502 | 0.0 (0.0%) | 76,000 |
| 3 Sep 2004 | JPY | 503 | 505 | 501 | 502 | 502 | +2 (+0.40%) | 50,000 |
| 2 Sep 2004 | JPY | 505 | 505 | 495 | 500 | 500 | -7 (-1.38%) | 122,000 |
| 1 Sep 2004 | JPY | 506 | 508 | 502 | 507 | 507 | +4 (+0.80%) | 52,000 |
| 31 Aug 2004 | JPY | 508 | 509 | 500 | 503 | 503 | -7 (-1.37%) | 52,000 |
| 30 Aug 2004 | JPY | 511 | 513 | 509 | 510 | 510 | +1 (+0.20%) | 32,000 |
| 27 Aug 2004 | JPY | 512 | 515 | 506 | 509 | 509 | 0.0 (0.0%) | 55,000 |
| 26 Aug 2004 | JPY | 517 | 518 | 508 | 509 | 509 | +2 (+0.39%) | 100,000 |
| 25 Aug 2004 | JPY | 500 | 511 | 497 | 507 | 507 | +7 (+1.40%) | 80,000 |
| 24 Aug 2004 | JPY | 498 | 501 | 486 | 500 | 500 | +10 (+2.04%) | 187,000 |
| 23 Aug 2004 | JPY | 523 | 524 | 490 | 490 | 490 | -30 (-5.77%) | 237,000 |
| 20 Aug 2004 | JPY | 520 | 524 | 520 | 520 | 520 | +9 (+1.76%) | 12,000 |
| 19 Aug 2004 | JPY | 512 | 524 | 509 | 511 | 511 | +3 (+0.59%) | 65,000 |
| 18 Aug 2004 | JPY | 511 | 516 | 505 | 508 | 508 | -2 (-0.39%) | 23,000 |
| 17 Aug 2004 | JPY | 509 | 522 | 505 | 510 | 510 | +3 (+0.59%) | 52,000 |
| 16 Aug 2004 | JPY | 512 | 513 | 501 | 507 | 507 | -4 (-0.78%) | 53,000 |
| 13 Aug 2004 | JPY | 525 | 525 | 501 | 511 | 511 | -14 (-2.67%) | 47,000 |
| 12 Aug 2004 | JPY | 517 | 530 | 517 | 525 | 525 | +8 (+1.55%) | 24,000 |
| 11 Aug 2004 | JPY | 529 | 535 | 517 | 517 | 517 | -6 (-1.15%) | 41,000 |
| 10 Aug 2004 | JPY | 515 | 527 | 510 | 523 | 523 | +6 (+1.16%) | 25,000 |
| 9 Aug 2004 | JPY | 509 | 525 | 509 | 517 | 517 | -7 (-1.34%) | 44,000 |
| 6 Aug 2004 | JPY | 513 | 530 | 513 | 524 | 524 | +1 (+0.19%) | 63,000 |
| 5 Aug 2004 | JPY | 520 | 530 | 518 | 523 | 523 | +3 (+0.58%) | 59,000 |
