| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Aug 2004 | JPY | 900 | 900 | 870 | 883 | 883 | -29 (-3.18%) | 72,000 |
| 30 Jul 2004 | JPY | 915 | 915 | 903 | 912 | 912 | +3 (+0.33%) | 28,000 |
| 29 Jul 2004 | JPY | 920 | 920 | 901 | 909 | 909 | +2 (+0.22%) | 33,000 |
| 28 Jul 2004 | JPY | 911 | 915 | 900 | 907 | 907 | 0.0 (0.0%) | 39,000 |
| 27 Jul 2004 | JPY | 914 | 929 | 900 | 907 | 907 | -23 (-2.47%) | 37,000 |
| 26 Jul 2004 | JPY | 954 | 963 | 930 | 930 | 930 | -24 (-2.52%) | 77,000 |
| 23 Jul 2004 | JPY | 963 | 963 | 930 | 954 | 954 | -3 (-0.31%) | 61,000 |
| 22 Jul 2004 | JPY | 952 | 959 | 947 | 957 | 957 | +4 (+0.42%) | 61,000 |
| 21 Jul 2004 | JPY | 940 | 955 | 936 | 953 | 953 | +23 (+2.47%) | 101,000 |
| 20 Jul 2004 | JPY | 932 | 936 | 925 | 930 | 930 | +8 (+0.87%) | 63,000 |
| 19 Jul 2004 | JPY | 922 | 922 | 922 | 922 | 922 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 918 | 922 | 900 | 922 | 922 | +2 (+0.22%) | 49,000 |
| 15 Jul 2004 | JPY | 921 | 921 | 918 | 920 | 920 | +3 (+0.33%) | 64,000 |
| 14 Jul 2004 | JPY | 920 | 930 | 915 | 917 | 917 | +2 (+0.22%) | 112,000 |
| 13 Jul 2004 | JPY | 896 | 915 | 896 | 915 | 915 | +9 (+0.99%) | 33,000 |
| 12 Jul 2004 | JPY | 901 | 915 | 900 | 906 | 906 | +11 (+1.23%) | 43,000 |
| 9 Jul 2004 | JPY | 881 | 900 | 876 | 895 | 895 | +23 (+2.64%) | 81,000 |
| 8 Jul 2004 | JPY | 878 | 896 | 872 | 872 | 872 | -5 (-0.57%) | 64,000 |
| 7 Jul 2004 | JPY | 865 | 884 | 858 | 877 | 877 | +11 (+1.27%) | 71,000 |
| 6 Jul 2004 | JPY | 871 | 873 | 866 | 866 | 866 | -13 (-1.48%) | 35,000 |
| 5 Jul 2004 | JPY | 893 | 893 | 863 | 879 | 879 | -21 (-2.33%) | 72,000 |
| 2 Jul 2004 | JPY | 907 | 908 | 900 | 900 | 900 | -19 (-2.07%) | 55,000 |
| 1 Jul 2004 | JPY | 920 | 929 | 906 | 919 | 919 | +6 (+0.66%) | 101,000 |
| 30 Jun 2004 | JPY | 900 | 920 | 890 | 913 | 913 | +21 (+2.35%) | 68,000 |
| 29 Jun 2004 | JPY | 885 | 900 | 875 | 892 | 892 | +8 (+0.90%) | 41,000 |
| 28 Jun 2004 | JPY | 856 | 885 | 856 | 884 | 884 | +9 (+1.03%) | 69,000 |
| 25 Jun 2004 | JPY | 880 | 880 | 875 | 875 | 875 | -11 (-1.24%) | 44,000 |
| 24 Jun 2004 | JPY | 891 | 891 | 885 | 886 | 886 | +2 (+0.23%) | 42,000 |
| 23 Jun 2004 | JPY | 905 | 905 | 883 | 884 | 884 | -16 (-1.78%) | 52,000 |
| 22 Jun 2004 | JPY | 881 | 910 | 881 | 900 | 900 | +20 (+2.27%) | 166,000 |
