| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | JPY | 720 | 720 | 694 | 709 | 709 | -16 (-2.21%) | 20,000 |
| 12 Aug 2004 | JPY | 729 | 736 | 720 | 725 | 725 | +6 (+0.83%) | 21,000 |
| 11 Aug 2004 | JPY | 720 | 720 | 715 | 719 | 719 | +9 (+1.27%) | 9,000 |
| 10 Aug 2004 | JPY | 721 | 721 | 707 | 710 | 710 | -1 (-0.14%) | 17,000 |
| 9 Aug 2004 | JPY | 720 | 720 | 701 | 711 | 711 | -9 (-1.25%) | 26,000 |
| 6 Aug 2004 | JPY | 728 | 729 | 711 | 720 | 720 | -15 (-2.04%) | 22,000 |
| 5 Aug 2004 | JPY | 729 | 735 | 711 | 735 | 735 | -4 (-0.54%) | 20,000 |
| 4 Aug 2004 | JPY | 738 | 739 | 720 | 739 | 739 | -16 (-2.12%) | 49,000 |
| 3 Aug 2004 | JPY | 757 | 760 | 751 | 755 | 755 | -12 (-1.56%) | 16,000 |
| 2 Aug 2004 | JPY | 754 | 767 | 754 | 767 | 767 | +3 (+0.39%) | 9,000 |
| 30 Jul 2004 | JPY | 747 | 764 | 747 | 764 | 764 | +8 (+1.06%) | 51,000 |
| 29 Jul 2004 | JPY | 765 | 767 | 746 | 756 | 756 | -19 (-2.45%) | 22,000 |
| 28 Jul 2004 | JPY | 763 | 775 | 763 | 775 | 775 | +21 (+2.79%) | 20,000 |
| 27 Jul 2004 | JPY | 763 | 769 | 750 | 754 | 754 | -14 (-1.82%) | 45,000 |
| 26 Jul 2004 | JPY | 776 | 780 | 760 | 768 | 768 | -18 (-2.29%) | 34,000 |
| 23 Jul 2004 | JPY | 806 | 806 | 780 | 786 | 786 | -11 (-1.38%) | 45,000 |
| 22 Jul 2004 | JPY | 801 | 801 | 762 | 797 | 797 | -3 (-0.38%) | 18,000 |
| 21 Jul 2004 | JPY | 800 | 808 | 788 | 800 | 800 | +3 (+0.38%) | 11,000 |
| 20 Jul 2004 | JPY | 800 | 810 | 797 | 797 | 797 | -2 (-0.25%) | 21,000 |
| 19 Jul 2004 | JPY | 799 | 799 | 799 | 799 | 799 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 798 | 799 | 788 | 799 | 799 | 0.0 (0.0%) | 19,000 |
| 15 Jul 2004 | JPY | 810 | 810 | 796 | 799 | 799 | -11 (-1.36%) | 35,000 |
| 14 Jul 2004 | JPY | 813 | 820 | 806 | 810 | 810 | -13 (-1.58%) | 24,000 |
| 13 Jul 2004 | JPY | 823 | 823 | 811 | 823 | 823 | +8 (+0.98%) | 25,000 |
| 12 Jul 2004 | JPY | 801 | 816 | 801 | 815 | 815 | +15 (+1.88%) | 55,000 |
| 9 Jul 2004 | JPY | 800 | 802 | 796 | 800 | 800 | -9 (-1.11%) | 39,000 |
| 8 Jul 2004 | JPY | 808 | 815 | 808 | 809 | 809 | +1 (+0.12%) | 59,000 |
| 7 Jul 2004 | JPY | 810 | 810 | 780 | 808 | 808 | -14 (-1.70%) | 51,000 |
| 6 Jul 2004 | JPY | 808 | 831 | 808 | 822 | 822 | +4 (+0.49%) | 53,000 |
| 5 Jul 2004 | JPY | 824 | 824 | 805 | 818 | 818 | -5 (-0.61%) | 75,000 |
