| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Sep 2004 | JPY | 338 | 342 | 335 | 342 | 342 | +7 (+2.09%) | 31,000 |
| 31 Aug 2004 | JPY | 341 | 341 | 335 | 335 | 335 | -6 (-1.76%) | 8,000 |
| 30 Aug 2004 | JPY | 348 | 348 | 341 | 341 | 341 | -4 (-1.16%) | 15,000 |
| 27 Aug 2004 | JPY | 343 | 345 | 343 | 345 | 345 | 0.0 (0.0%) | 10,000 |
| 26 Aug 2004 | JPY | 345 | 351 | 345 | 345 | 345 | +1 (+0.29%) | 30,000 |
| 25 Aug 2004 | JPY | 340 | 344 | 340 | 344 | 344 | +7 (+2.08%) | 13,000 |
| 24 Aug 2004 | JPY | 339 | 339 | 337 | 337 | 337 | +2 (+0.60%) | 6,000 |
| 23 Aug 2004 | JPY | 334 | 338 | 334 | 335 | 335 | +1 (+0.30%) | 4,000 |
| 20 Aug 2004 | JPY | 331 | 334 | 330 | 334 | 334 | +4 (+1.21%) | 7,000 |
| 19 Aug 2004 | JPY | 335 | 335 | 330 | 330 | 330 | +7 (+2.17%) | 9,000 |
| 18 Aug 2004 | JPY | 338 | 338 | 323 | 323 | 323 | -17 (-5%) | 18,000 |
| 17 Aug 2004 | JPY | 335 | 340 | 335 | 340 | 340 | +16 (+4.94%) | 9,000 |
| 16 Aug 2004 | JPY | 341 | 345 | 324 | 324 | 324 | -16 (-4.71%) | 44,000 |
| 13 Aug 2004 | JPY | 335 | 341 | 334 | 340 | 340 | +14 (+4.29%) | 21,000 |
| 12 Aug 2004 | JPY | 330 | 330 | 326 | 326 | 326 | -16 (-4.68%) | 17,000 |
| 11 Aug 2004 | JPY | 345 | 345 | 332 | 342 | 342 | +1 (+0.29%) | 41,000 |
| 10 Aug 2004 | JPY | 322 | 341 | 322 | 341 | 341 | +21 (+6.56%) | 25,000 |
| 9 Aug 2004 | JPY | 314 | 320 | 308 | 320 | 320 | 0.0 (0.0%) | 15,000 |
| 6 Aug 2004 | JPY | 323 | 325 | 320 | 320 | 320 | -10 (-3.03%) | 17,000 |
| 5 Aug 2004 | JPY | 344 | 344 | 330 | 330 | 330 | -14 (-4.07%) | 47,000 |
| 4 Aug 2004 | JPY | 344 | 344 | 332 | 344 | 344 | -4 (-1.15%) | 31,000 |
| 3 Aug 2004 | JPY | 350 | 354 | 340 | 348 | 348 | +8 (+2.35%) | 85,000 |
| 2 Aug 2004 | JPY | 330 | 345 | 321 | 340 | 340 | +23 (+7.26%) | 45,000 |
| 30 Jul 2004 | JPY | 315 | 321 | 312 | 317 | 317 | +4 (+1.28%) | 29,000 |
| 29 Jul 2004 | JPY | 326 | 327 | 313 | 313 | 313 | -12 (-3.69%) | 28,000 |
| 28 Jul 2004 | JPY | 321 | 330 | 321 | 325 | 325 | +7 (+2.20%) | 13,000 |
| 27 Jul 2004 | JPY | 339 | 339 | 318 | 318 | 318 | -22 (-6.47%) | 25,000 |
| 26 Jul 2004 | JPY | 342 | 345 | 328 | 340 | 340 | 0.0 (0.0%) | 55,000 |
| 23 Jul 2004 | JPY | 350 | 363 | 337 | 340 | 340 | -5 (-1.45%) | 103,000 |
| 22 Jul 2004 | JPY | 328 | 348 | 325 | 345 | 345 | +18 (+5.50%) | 105,000 |
