| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | JPY | 376 | 376 | 375 | 375 | 375 | -4 (-1.06%) | 10,000 |
| 11 Aug 2004 | JPY | 378 | 379 | 377 | 379 | 379 | +6 (+1.61%) | 5,000 |
| 10 Aug 2004 | JPY | 374 | 377 | 373 | 373 | 373 | +1 (+0.27%) | 5,000 |
| 9 Aug 2004 | JPY | 372 | 373 | 372 | 372 | 372 | -2 (-0.53%) | 5,000 |
| 6 Aug 2004 | JPY | 375 | 375 | 373 | 374 | 374 | -5 (-1.32%) | 14,000 |
| 5 Aug 2004 | JPY | 377 | 380 | 375 | 379 | 379 | +4 (+1.07%) | 16,000 |
| 4 Aug 2004 | JPY | 377 | 385 | 373 | 375 | 375 | -5 (-1.32%) | 61,000 |
| 3 Aug 2004 | JPY | 383 | 383 | 377 | 380 | 380 | +2 (+0.53%) | 9,000 |
| 2 Aug 2004 | JPY | 379 | 379 | 378 | 378 | 378 | -1 (-0.26%) | 8,000 |
| 30 Jul 2004 | JPY | 382 | 382 | 376 | 379 | 379 | -2 (-0.52%) | 17,000 |
| 29 Jul 2004 | JPY | 379 | 381 | 377 | 381 | 381 | +4 (+1.06%) | 17,000 |
| 28 Jul 2004 | JPY | 379 | 379 | 377 | 377 | 377 | 0.0 (0.0%) | 13,000 |
| 27 Jul 2004 | JPY | 376 | 382 | 376 | 377 | 377 | -1 (-0.26%) | 16,000 |
| 26 Jul 2004 | JPY | 379 | 379 | 376 | 378 | 378 | -2 (-0.53%) | 30,000 |
| 23 Jul 2004 | JPY | 383 | 383 | 380 | 380 | 380 | -3 (-0.78%) | 26,000 |
| 22 Jul 2004 | JPY | 384 | 385 | 383 | 383 | 383 | -3 (-0.78%) | 26,000 |
| 21 Jul 2004 | JPY | 382 | 387 | 382 | 386 | 386 | -6 (-1.53%) | 61,000 |
| 20 Jul 2004 | JPY | 397 | 397 | 389 | 392 | 392 | +5 (+1.29%) | 22,000 |
| 19 Jul 2004 | JPY | 387 | 387 | 387 | 387 | 387 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 387 | 389 | 384 | 387 | 387 | +1 (+0.26%) | 15,000 |
| 15 Jul 2004 | JPY | 390 | 390 | 386 | 386 | 386 | -5 (-1.28%) | 19,000 |
| 14 Jul 2004 | JPY | 394 | 396 | 391 | 391 | 391 | -2 (-0.51%) | 27,000 |
| 13 Jul 2004 | JPY | 392 | 395 | 392 | 393 | 393 | -3 (-0.76%) | 10,000 |
| 12 Jul 2004 | JPY | 397 | 397 | 393 | 396 | 396 | +3 (+0.76%) | 14,000 |
| 9 Jul 2004 | JPY | 381 | 400 | 381 | 393 | 393 | +11 (+2.88%) | 58,000 |
| 8 Jul 2004 | JPY | 383 | 386 | 381 | 382 | 382 | -10 (-2.55%) | 26,000 |
| 7 Jul 2004 | JPY | 383 | 392 | 381 | 392 | 392 | +9 (+2.35%) | 52,000 |
| 6 Jul 2004 | JPY | 382 | 386 | 382 | 383 | 383 | +2 (+0.52%) | 20,000 |
| 5 Jul 2004 | JPY | 384 | 386 | 381 | 381 | 381 | -8 (-2.06%) | 18,000 |
| 2 Jul 2004 | JPY | 392 | 392 | 386 | 389 | 389 | -3 (-0.77%) | 33,000 |
