| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | JPY | 739 | 750 | 738 | 741 | 741 | +2 (+0.27%) | 180,000 |
| 15 Sep 2004 | JPY | 757 | 758 | 738 | 739 | 739 | -17 (-2.25%) | 304,000 |
| 14 Sep 2004 | JPY | 757 | 766 | 755 | 756 | 756 | +7 (+0.93%) | 266,000 |
| 13 Sep 2004 | JPY | 749 | 762 | 743 | 749 | 749 | 0.0 (0.0%) | 389,000 |
| 10 Sep 2004 | JPY | 762 | 765 | 741 | 749 | 749 | -12 (-1.58%) | 851,000 |
| 9 Sep 2004 | JPY | 773 | 773 | 758 | 761 | 761 | -12 (-1.55%) | 290,000 |
| 8 Sep 2004 | JPY | 774 | 776 | 766 | 773 | 773 | +9 (+1.18%) | 378,000 |
| 7 Sep 2004 | JPY | 749 | 764 | 744 | 764 | 764 | +18 (+2.41%) | 459,000 |
| 6 Sep 2004 | JPY | 745 | 750 | 743 | 746 | 746 | +1 (+0.13%) | 258,000 |
| 3 Sep 2004 | JPY | 750 | 751 | 740 | 745 | 745 | -5 (-0.67%) | 192,000 |
| 2 Sep 2004 | JPY | 749 | 750 | 744 | 750 | 750 | 0.0 (0.0%) | 107,000 |
| 1 Sep 2004 | JPY | 750 | 752 | 743 | 750 | 750 | +6 (+0.81%) | 233,000 |
| 31 Aug 2004 | JPY | 737 | 760 | 737 | 744 | 744 | 0.0 (0.0%) | 438,000 |
| 30 Aug 2004 | JPY | 748 | 748 | 738 | 744 | 744 | +10 (+1.36%) | 300,000 |
| 27 Aug 2004 | JPY | 727 | 743 | 726 | 734 | 734 | +14 (+1.94%) | 378,000 |
| 26 Aug 2004 | JPY | 725 | 730 | 716 | 720 | 720 | -7 (-0.96%) | 290,000 |
| 25 Aug 2004 | JPY | 724 | 734 | 724 | 727 | 727 | +2 (+0.28%) | 138,000 |
| 24 Aug 2004 | JPY | 735 | 735 | 701 | 725 | 725 | -11 (-1.49%) | 483,000 |
| 23 Aug 2004 | JPY | 736 | 753 | 736 | 736 | 736 | -7 (-0.94%) | 338,000 |
| 20 Aug 2004 | JPY | 729 | 745 | 729 | 743 | 743 | -2 (-0.27%) | 243,000 |
| 19 Aug 2004 | JPY | 755 | 755 | 739 | 745 | 745 | -6 (-0.80%) | 183,000 |
| 18 Aug 2004 | JPY | 740 | 757 | 735 | 751 | 751 | +16 (+2.18%) | 255,000 |
| 17 Aug 2004 | JPY | 732 | 740 | 730 | 735 | 735 | -1 (-0.14%) | 253,000 |
| 16 Aug 2004 | JPY | 743 | 743 | 722 | 736 | 736 | -9 (-1.21%) | 175,000 |
| 13 Aug 2004 | JPY | 751 | 755 | 744 | 745 | 745 | -14 (-1.84%) | 269,000 |
| 12 Aug 2004 | JPY | 770 | 773 | 757 | 759 | 759 | -12 (-1.56%) | 251,000 |
| 11 Aug 2004 | JPY | 780 | 787 | 765 | 771 | 771 | -2 (-0.26%) | 471,000 |
| 10 Aug 2004 | JPY | 779 | 784 | 755 | 773 | 773 | +4 (+0.52%) | 383,000 |
| 9 Aug 2004 | JPY | 759 | 770 | 743 | 769 | 769 | +5 (+0.65%) | 282,000 |
| 6 Aug 2004 | JPY | 755 | 765 | 749 | 764 | 764 | +10 (+1.33%) | 448,000 |
