| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | JPY | 770 | 805 | 770 | 790 | 790 | +50 (+6.76%) | 14,700 |
| 27 Jul 2004 | JPY | 835 | 840 | 740 | 740 | 740 | -95 (-11.38%) | 39,800 |
| 26 Jul 2004 | JPY | 883 | 888 | 830 | 835 | 835 | -58 (-6.49%) | 27,700 |
| 23 Jul 2004 | JPY | 949 | 949 | 875 | 893 | 893 | -16 (-1.76%) | 66,300 |
| 22 Jul 2004 | JPY | 851 | 948 | 830 | 909 | 909 | +55 (+6.44%) | 132,300 |
| 21 Jul 2004 | JPY | 790 | 854 | 790 | 854 | 854 | +64 (+8.10%) | 53,800 |
| 20 Jul 2004 | JPY | 820 | 820 | 780 | 790 | 790 | -30 (-3.66%) | 8,000 |
| 19 Jul 2004 | JPY | 820 | 820 | 820 | 820 | 820 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 804 | 828 | 770 | 820 | 820 | +16 (+1.99%) | 48,300 |
| 15 Jul 2004 | JPY | 798 | 804 | 760 | 804 | 804 | +53 (+7.06%) | 58,700 |
| 14 Jul 2004 | JPY | 792 | 806 | 750 | 751 | 751 | -34 (-4.33%) | 38,000 |
| 13 Jul 2004 | JPY | 775 | 785 | 765 | 785 | 785 | +11 (+1.42%) | 14,300 |
| 12 Jul 2004 | JPY | 770 | 783 | 770 | 774 | 774 | +4 (+0.52%) | 9,400 |
| 9 Jul 2004 | JPY | 749 | 775 | 745 | 770 | 770 | +22 (+2.94%) | 39,800 |
| 8 Jul 2004 | JPY | 735 | 760 | 735 | 748 | 748 | +13 (+1.77%) | 26,100 |
| 7 Jul 2004 | JPY | 710 | 750 | 701 | 735 | 735 | +10 (+1.38%) | 45,200 |
| 6 Jul 2004 | JPY | 745 | 750 | 725 | 725 | 725 | -20 (-2.68%) | 26,200 |
| 5 Jul 2004 | JPY | 770 | 770 | 700 | 745 | 745 | -16 (-2.10%) | 19,000 |
| 2 Jul 2004 | JPY | 755 | 770 | 740 | 761 | 761 | +6 (+0.79%) | 27,300 |
| 1 Jul 2004 | JPY | 780 | 780 | 750 | 755 | 755 | -15 (-1.95%) | 47,100 |
| 30 Jun 2004 | JPY | 769 | 775 | 750 | 770 | 770 | +1 (+0.13%) | 32,200 |
| 29 Jun 2004 | JPY | 787 | 787 | 761 | 769 | 769 | -8 (-1.03%) | 45,000 |
| 28 Jun 2004 | JPY | 800 | 825 | 765 | 777 | 777 | -1 (-0.13%) | 89,100 |
| 25 Jun 2004 | JPY | 690 | 780 | 687 | 778 | 778 | +98 (+14.41%) | 130,500 |
| 24 Jun 2004 | JPY | 695 | 695 | 662 | 680 | 680 | -15 (-2.16%) | 52,500 |
| 23 Jun 2004 | JPY | 700 | 710 | 689 | 695 | 695 | -10 (-1.42%) | 35,200 |
| 22 Jun 2004 | JPY | 736 | 737 | 690 | 705 | 705 | -35 (-4.73%) | 63,400 |
| 21 Jun 2004 | JPY | 753 | 760 | 736 | 740 | 740 | -13 (-1.73%) | 36,400 |
| 18 Jun 2004 | JPY | 765 | 765 | 751 | 753 | 753 | -9 (-1.18%) | 22,400 |
| 17 Jun 2004 | JPY | 750 | 763 | 750 | 762 | 762 | +4 (+0.53%) | 26,200 |
