| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | JPY | 505 | 515 | 505 | 513 | 513 | +10 (+1.99%) | 480,000 |
| 16 Sep 2004 | JPY | 504 | 507 | 502 | 503 | 503 | 0.0 (0.0%) | 121,000 |
| 15 Sep 2004 | JPY | 507 | 507 | 501 | 503 | 503 | -3 (-0.59%) | 153,000 |
| 14 Sep 2004 | JPY | 505 | 508 | 504 | 506 | 506 | +3 (+0.60%) | 235,000 |
| 13 Sep 2004 | JPY | 509 | 509 | 500 | 503 | 503 | -8 (-1.57%) | 338,000 |
| 10 Sep 2004 | JPY | 521 | 521 | 509 | 511 | 511 | -13 (-2.48%) | 376,000 |
| 9 Sep 2004 | JPY | 530 | 532 | 524 | 524 | 524 | -10 (-1.87%) | 571,000 |
| 8 Sep 2004 | JPY | 511 | 538 | 511 | 534 | 534 | +32 (+6.37%) | 1,264,000 |
| 7 Sep 2004 | JPY | 499 | 508 | 498 | 502 | 502 | +5 (+1.01%) | 603,000 |
| 6 Sep 2004 | JPY | 493 | 498 | 493 | 497 | 497 | +9 (+1.84%) | 199,000 |
| 3 Sep 2004 | JPY | 491 | 491 | 484 | 488 | 488 | -4 (-0.81%) | 59,000 |
| 2 Sep 2004 | JPY | 492 | 493 | 491 | 492 | 492 | +1 (+0.20%) | 56,000 |
| 1 Sep 2004 | JPY | 490 | 492 | 485 | 491 | 491 | +2 (+0.41%) | 63,000 |
| 31 Aug 2004 | JPY | 485 | 489 | 485 | 489 | 489 | -3 (-0.61%) | 61,000 |
| 30 Aug 2004 | JPY | 492 | 492 | 488 | 492 | 492 | +3 (+0.61%) | 47,000 |
| 27 Aug 2004 | JPY | 486 | 492 | 485 | 489 | 489 | +1 (+0.20%) | 94,000 |
| 26 Aug 2004 | JPY | 490 | 492 | 487 | 488 | 488 | 0.0 (0.0%) | 166,000 |
| 25 Aug 2004 | JPY | 482 | 488 | 482 | 488 | 488 | +6 (+1.24%) | 97,000 |
| 24 Aug 2004 | JPY | 478 | 483 | 477 | 482 | 482 | +7 (+1.47%) | 242,000 |
| 23 Aug 2004 | JPY | 476 | 481 | 472 | 475 | 475 | +4 (+0.85%) | 120,000 |
| 20 Aug 2004 | JPY | 469 | 474 | 468 | 471 | 471 | 0.0 (0.0%) | 102,000 |
| 19 Aug 2004 | JPY | 470 | 477 | 470 | 471 | 471 | +1 (+0.21%) | 153,000 |
| 18 Aug 2004 | JPY | 472 | 475 | 467 | 470 | 470 | -2 (-0.42%) | 136,000 |
| 17 Aug 2004 | JPY | 470 | 477 | 470 | 472 | 472 | -2 (-0.42%) | 166,000 |
| 16 Aug 2004 | JPY | 474 | 477 | 470 | 474 | 474 | -7 (-1.46%) | 77,000 |
| 13 Aug 2004 | JPY | 477 | 486 | 477 | 481 | 481 | -9 (-1.84%) | 101,000 |
| 12 Aug 2004 | JPY | 490 | 492 | 489 | 490 | 490 | -2 (-0.41%) | 52,000 |
| 11 Aug 2004 | JPY | 490 | 492 | 484 | 492 | 492 | +1 (+0.20%) | 115,000 |
| 10 Aug 2004 | JPY | 491 | 497 | 488 | 491 | 491 | +2 (+0.41%) | 269,000 |
| 9 Aug 2004 | JPY | 486 | 492 | 465 | 489 | 489 | -5 (-1.01%) | 217,000 |
