| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | JPY | 538 | 538 | 527 | 535 | 535 | +5 (+0.94%) | 103,000 |
| 4 Aug 2004 | JPY | 533 | 534 | 515 | 530 | 530 | -7 (-1.30%) | 241,000 |
| 3 Aug 2004 | JPY | 541 | 542 | 533 | 537 | 537 | -2 (-0.37%) | 123,000 |
| 2 Aug 2004 | JPY | 539 | 545 | 534 | 539 | 539 | +2 (+0.37%) | 101,000 |
| 30 Jul 2004 | JPY | 540 | 540 | 533 | 537 | 537 | +10 (+1.90%) | 95,000 |
| 29 Jul 2004 | JPY | 535 | 550 | 524 | 527 | 527 | -13 (-2.41%) | 198,000 |
| 28 Jul 2004 | JPY | 531 | 548 | 531 | 540 | 540 | -1 (-0.18%) | 354,000 |
| 27 Jul 2004 | JPY | 560 | 560 | 541 | 541 | 541 | -21 (-3.74%) | 111,000 |
| 26 Jul 2004 | JPY | 570 | 578 | 562 | 562 | 562 | -10 (-1.75%) | 147,000 |
| 23 Jul 2004 | JPY | 572 | 577 | 570 | 572 | 572 | -3 (-0.52%) | 81,000 |
| 22 Jul 2004 | JPY | 574 | 578 | 571 | 575 | 575 | -7 (-1.20%) | 133,000 |
| 21 Jul 2004 | JPY | 581 | 586 | 577 | 582 | 582 | +3 (+0.52%) | 115,000 |
| 20 Jul 2004 | JPY | 569 | 585 | 567 | 579 | 579 | +7 (+1.22%) | 147,000 |
| 19 Jul 2004 | JPY | 572 | 572 | 572 | 572 | 572 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 572 | 578 | 567 | 572 | 572 | 0.0 (0.0%) | 118,000 |
| 15 Jul 2004 | JPY | 578 | 581 | 572 | 572 | 572 | +1 (+0.18%) | 171,000 |
| 14 Jul 2004 | JPY | 590 | 600 | 571 | 571 | 571 | -10 (-1.72%) | 189,000 |
| 13 Jul 2004 | JPY | 587 | 587 | 578 | 581 | 581 | +1 (+0.17%) | 115,000 |
| 12 Jul 2004 | JPY | 574 | 586 | 574 | 580 | 580 | +8 (+1.40%) | 116,000 |
| 9 Jul 2004 | JPY | 576 | 577 | 568 | 572 | 572 | -4 (-0.69%) | 171,000 |
| 8 Jul 2004 | JPY | 575 | 585 | 575 | 576 | 576 | -2 (-0.35%) | 158,000 |
| 7 Jul 2004 | JPY | 572 | 581 | 570 | 578 | 578 | -8 (-1.37%) | 173,000 |
| 6 Jul 2004 | JPY | 581 | 588 | 581 | 586 | 586 | -7 (-1.18%) | 122,000 |
| 5 Jul 2004 | JPY | 595 | 598 | 590 | 593 | 593 | -10 (-1.66%) | 231,000 |
| 2 Jul 2004 | JPY | 588 | 603 | 588 | 603 | 603 | +6 (+1.01%) | 191,000 |
| 1 Jul 2004 | JPY | 607 | 607 | 597 | 597 | 597 | -6 (-1.00%) | 164,000 |
| 30 Jun 2004 | JPY | 604 | 604 | 599 | 603 | 603 | +1 (+0.17%) | 169,000 |
| 29 Jun 2004 | JPY | 597 | 604 | 597 | 602 | 602 | +5 (+0.84%) | 315,000 |
| 28 Jun 2004 | JPY | 594 | 597 | 584 | 597 | 597 | +10 (+1.70%) | 281,000 |
| 25 Jun 2004 | JPY | 575 | 588 | 571 | 587 | 587 | +13 (+2.26%) | 243,000 |
