| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | JPY | 339 | 385 | 335 | 360 | 360 | +25 (+7.46%) | 100,000 |
| 4 Aug 2004 | JPY | 301 | 335 | 295 | 335 | 335 | 0.0 (0.0%) | 100,000 |
| 3 Aug 2004 | JPY | 345 | 356 | 319 | 335 | 335 | -19 (-5.37%) | 93,000 |
| 2 Aug 2004 | JPY | 388 | 388 | 353 | 354 | 354 | -30 (-7.81%) | 26,000 |
| 30 Jul 2004 | JPY | 350 | 385 | 342 | 384 | 384 | +29 (+8.17%) | 55,000 |
| 29 Jul 2004 | JPY | 383 | 385 | 355 | 355 | 355 | -43 (-10.80%) | 49,000 |
| 28 Jul 2004 | JPY | 418 | 418 | 375 | 398 | 398 | 0.0 (0.0%) | 81,000 |
| 27 Jul 2004 | JPY | 420 | 424 | 395 | 398 | 398 | -47 (-10.56%) | 93,000 |
| 26 Jul 2004 | JPY | 451 | 451 | 431 | 445 | 445 | -35 (-7.29%) | 52,000 |
| 23 Jul 2004 | JPY | 497 | 497 | 465 | 480 | 480 | -18 (-3.61%) | 63,000 |
| 22 Jul 2004 | JPY | 492 | 508 | 480 | 498 | 498 | -14 (-2.73%) | 53,000 |
| 21 Jul 2004 | JPY | 560 | 580 | 501 | 512 | 512 | -3 (-0.58%) | 300,000 |
| 20 Jul 2004 | JPY | 515 | 515 | 515 | 515 | 515 | +50 (+10.75%) | 0 |
| 19 Jul 2004 | JPY | 465 | 465 | 465 | 465 | 465 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 469 | 474 | 437 | 465 | 465 | -11 (-2.31%) | 100,000 |
| 15 Jul 2004 | JPY | 494 | 500 | 449 | 476 | 476 | -33 (-6.48%) | 100,000 |
| 14 Jul 2004 | JPY | 530 | 546 | 481 | 509 | 509 | -31 (-5.74%) | 100,000 |
| 13 Jul 2004 | JPY | 550 | 580 | 520 | 540 | 540 | +40 (+8%) | 300,000 |
| 12 Jul 2004 | JPY | 460 | 500 | 460 | 500 | 500 | +50 (+11.11%) | 100,000 |
| 9 Jul 2004 | JPY | 440 | 450 | 429 | 450 | 450 | +10 (+2.27%) | 100,000 |
| 8 Jul 2004 | JPY | 486 | 486 | 440 | 440 | 440 | -11 (-2.44%) | 100,000 |
| 7 Jul 2004 | JPY | 434 | 493 | 428 | 451 | 451 | -18 (-3.84%) | 300,000 |
| 6 Jul 2004 | JPY | 548 | 577 | 468 | 469 | 469 | -99 (-17.43%) | 200,000 |
| 5 Jul 2004 | JPY | 560 | 603 | 521 | 568 | 568 | -2 (-0.35%) | 200,000 |
| 2 Jul 2004 | JPY | 548 | 654 | 521 | 570 | 570 | -28 (-4.68%) | 500,000 |
| 1 Jul 2004 | JPY | 540 | 600 | 511 | 598 | 598 | +98 (+19.60%) | 600,000 |
| 30 Jun 2004 | JPY | 480 | 500 | 466 | 500 | 500 | +50 (+11.11%) | 500,000 |
| 29 Jun 2004 | JPY | 410 | 450 | 409 | 450 | 450 | +50 (+12.50%) | 400,000 |
| 28 Jun 2004 | JPY | 354 | 400 | 351 | 400 | 400 | +50 (+14.29%) | 200,000 |
| 25 Jun 2004 | JPY | 350 | 354 | 343 | 350 | 350 | +6 (+1.74%) | 50,000 |
