| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | JPY | 758 | 760 | 746 | 754 | 754 | -6 (-0.79%) | 291,000 |
| 4 Aug 2004 | JPY | 759 | 766 | 755 | 760 | 760 | 0.0 (0.0%) | 498,000 |
| 3 Aug 2004 | JPY | 755 | 766 | 745 | 760 | 760 | +9 (+1.20%) | 278,000 |
| 2 Aug 2004 | JPY | 733 | 760 | 733 | 751 | 751 | +14 (+1.90%) | 193,000 |
| 30 Jul 2004 | JPY | 737 | 752 | 724 | 737 | 737 | 0.0 (0.0%) | 175,000 |
| 29 Jul 2004 | JPY | 731 | 746 | 731 | 737 | 737 | -4 (-0.54%) | 92,000 |
| 28 Jul 2004 | JPY | 748 | 751 | 739 | 741 | 741 | +7 (+0.95%) | 235,000 |
| 27 Jul 2004 | JPY | 763 | 763 | 733 | 734 | 734 | -27 (-3.55%) | 257,000 |
| 26 Jul 2004 | JPY | 762 | 766 | 757 | 761 | 761 | -3 (-0.39%) | 302,000 |
| 23 Jul 2004 | JPY | 772 | 772 | 752 | 764 | 764 | -4 (-0.52%) | 286,000 |
| 22 Jul 2004 | JPY | 768 | 776 | 763 | 768 | 768 | -19 (-2.41%) | 241,000 |
| 21 Jul 2004 | JPY | 750 | 800 | 750 | 787 | 787 | +44 (+5.92%) | 1,042,000 |
| 20 Jul 2004 | JPY | 760 | 760 | 741 | 743 | 743 | -19 (-2.49%) | 494,000 |
| 19 Jul 2004 | JPY | 762 | 762 | 762 | 762 | 762 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 730 | 769 | 712 | 762 | 762 | +41 (+5.69%) | 729,000 |
| 15 Jul 2004 | JPY | 729 | 729 | 713 | 721 | 721 | +12 (+1.69%) | 500,000 |
| 14 Jul 2004 | JPY | 710 | 717 | 700 | 709 | 709 | -9 (-1.25%) | 693,000 |
| 13 Jul 2004 | JPY | 714 | 718 | 706 | 718 | 718 | +5 (+0.70%) | 377,000 |
| 12 Jul 2004 | JPY | 712 | 719 | 709 | 713 | 713 | +11 (+1.57%) | 149,000 |
| 9 Jul 2004 | JPY | 700 | 704 | 696 | 702 | 702 | -2 (-0.28%) | 280,000 |
| 8 Jul 2004 | JPY | 712 | 715 | 704 | 704 | 704 | -7 (-0.98%) | 165,000 |
| 7 Jul 2004 | JPY | 710 | 715 | 700 | 711 | 711 | -6 (-0.84%) | 241,000 |
| 6 Jul 2004 | JPY | 720 | 727 | 716 | 717 | 717 | -2 (-0.28%) | 238,000 |
| 5 Jul 2004 | JPY | 721 | 721 | 712 | 719 | 719 | -14 (-1.91%) | 291,000 |
| 2 Jul 2004 | JPY | 738 | 739 | 729 | 733 | 733 | -15 (-2.01%) | 182,000 |
| 1 Jul 2004 | JPY | 745 | 755 | 743 | 748 | 748 | +4 (+0.54%) | 654,000 |
| 30 Jun 2004 | JPY | 740 | 750 | 732 | 744 | 744 | +13 (+1.78%) | 478,000 |
| 29 Jun 2004 | JPY | 720 | 733 | 715 | 731 | 731 | +15 (+2.09%) | 330,000 |
| 28 Jun 2004 | JPY | 710 | 716 | 710 | 716 | 716 | +6 (+0.85%) | 179,000 |
| 25 Jun 2004 | JPY | 705 | 710 | 700 | 710 | 710 | +5 (+0.71%) | 358,000 |
