| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | JPY | 690 | 700 | 684 | 689 | 689 | +4 (+0.58%) | 346,000 |
| 15 Sep 2004 | JPY | 710 | 711 | 685 | 685 | 685 | -21 (-2.97%) | 469,000 |
| 14 Sep 2004 | JPY | 698 | 709 | 698 | 706 | 706 | +10 (+1.44%) | 407,000 |
| 13 Sep 2004 | JPY | 692 | 699 | 692 | 696 | 696 | +6 (+0.87%) | 291,000 |
| 10 Sep 2004 | JPY | 696 | 698 | 685 | 690 | 690 | -15 (-2.13%) | 958,000 |
| 9 Sep 2004 | JPY | 716 | 717 | 704 | 705 | 705 | -14 (-1.95%) | 364,000 |
| 8 Sep 2004 | JPY | 715 | 725 | 714 | 719 | 719 | +6 (+0.84%) | 691,000 |
| 7 Sep 2004 | JPY | 711 | 716 | 708 | 713 | 713 | +4 (+0.56%) | 224,000 |
| 6 Sep 2004 | JPY | 696 | 716 | 696 | 709 | 709 | +16 (+2.31%) | 441,000 |
| 3 Sep 2004 | JPY | 706 | 708 | 693 | 693 | 693 | -12 (-1.70%) | 409,000 |
| 2 Sep 2004 | JPY | 700 | 707 | 696 | 705 | 705 | +3 (+0.43%) | 414,000 |
| 1 Sep 2004 | JPY | 703 | 712 | 697 | 702 | 702 | 0.0 (0.0%) | 580,000 |
| 31 Aug 2004 | JPY | 710 | 710 | 700 | 702 | 702 | -13 (-1.82%) | 494,000 |
| 30 Aug 2004 | JPY | 720 | 720 | 710 | 715 | 715 | +9 (+1.27%) | 836,000 |
| 27 Aug 2004 | JPY | 696 | 711 | 696 | 706 | 706 | +10 (+1.44%) | 748,000 |
| 26 Aug 2004 | JPY | 691 | 703 | 691 | 696 | 696 | +5 (+0.72%) | 410,000 |
| 25 Aug 2004 | JPY | 682 | 700 | 680 | 691 | 691 | +13 (+1.92%) | 648,000 |
| 24 Aug 2004 | JPY | 677 | 689 | 672 | 678 | 678 | +3 (+0.44%) | 600,000 |
| 23 Aug 2004 | JPY | 675 | 685 | 675 | 675 | 675 | +3 (+0.45%) | 356,000 |
| 20 Aug 2004 | JPY | 675 | 677 | 668 | 672 | 672 | +7 (+1.05%) | 287,000 |
| 19 Aug 2004 | JPY | 670 | 675 | 663 | 665 | 665 | +5 (+0.76%) | 545,000 |
| 18 Aug 2004 | JPY | 663 | 668 | 657 | 660 | 660 | +1 (+0.15%) | 364,000 |
| 17 Aug 2004 | JPY | 663 | 672 | 656 | 659 | 659 | -3 (-0.45%) | 661,000 |
| 16 Aug 2004 | JPY | 686 | 686 | 657 | 662 | 662 | -24 (-3.50%) | 850,000 |
| 13 Aug 2004 | JPY | 680 | 691 | 675 | 686 | 686 | -4 (-0.58%) | 803,000 |
| 12 Aug 2004 | JPY | 677 | 694 | 673 | 690 | 690 | +12 (+1.77%) | 1,120,000 |
| 11 Aug 2004 | JPY | 672 | 683 | 666 | 678 | 678 | +16 (+2.42%) | 911,000 |
| 10 Aug 2004 | JPY | 661 | 662 | 653 | 662 | 662 | -1 (-0.15%) | 546,000 |
| 9 Aug 2004 | JPY | 663 | 670 | 660 | 663 | 663 | -10 (-1.49%) | 672,000 |
| 6 Aug 2004 | JPY | 661 | 673 | 661 | 673 | 673 | +4 (+0.60%) | 783,000 |
