| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | JPY | 877 | 878 | 866 | 871 | 871 | +4 (+0.46%) | 796,000 |
| 10 Aug 2004 | JPY | 860 | 872 | 854 | 867 | 867 | +8 (+0.93%) | 781,000 |
| 9 Aug 2004 | JPY | 861 | 861 | 841 | 859 | 859 | -22 (-2.50%) | 1,212,000 |
| 6 Aug 2004 | JPY | 881 | 885 | 874 | 881 | 881 | -6 (-0.68%) | 789,000 |
| 5 Aug 2004 | JPY | 870 | 894 | 864 | 887 | 887 | +22 (+2.54%) | 807,000 |
| 4 Aug 2004 | JPY | 875 | 875 | 850 | 865 | 865 | -14 (-1.59%) | 474,000 |
| 3 Aug 2004 | JPY | 890 | 890 | 869 | 879 | 879 | -3 (-0.34%) | 560,000 |
| 2 Aug 2004 | JPY | 871 | 883 | 871 | 882 | 882 | +4 (+0.46%) | 706,000 |
| 30 Jul 2004 | JPY | 867 | 880 | 866 | 878 | 878 | +20 (+2.33%) | 582,000 |
| 29 Jul 2004 | JPY | 867 | 867 | 852 | 858 | 858 | -14 (-1.61%) | 452,000 |
| 28 Jul 2004 | JPY | 870 | 879 | 869 | 872 | 872 | +25 (+2.95%) | 1,059,000 |
| 27 Jul 2004 | JPY | 850 | 861 | 844 | 847 | 847 | -11 (-1.28%) | 479,000 |
| 26 Jul 2004 | JPY | 851 | 858 | 845 | 858 | 858 | -9 (-1.04%) | 533,000 |
| 23 Jul 2004 | JPY | 867 | 870 | 857 | 867 | 867 | -10 (-1.14%) | 491,000 |
| 22 Jul 2004 | JPY | 865 | 879 | 864 | 877 | 877 | -8 (-0.90%) | 551,000 |
| 21 Jul 2004 | JPY | 865 | 890 | 865 | 885 | 885 | +21 (+2.43%) | 574,000 |
| 20 Jul 2004 | JPY | 866 | 877 | 857 | 864 | 864 | -22 (-2.48%) | 962,000 |
| 16 Jul 2004 | JPY | 869 | 899 | 863 | 886 | 886 | -2 (-0.23%) | 1,236,000 |
| 15 Jul 2004 | JPY | 884 | 889 | 876 | 888 | 888 | +5 (+0.57%) | 836,000 |
| 14 Jul 2004 | JPY | 899 | 900 | 880 | 883 | 883 | -12 (-1.34%) | 1,204,000 |
| 13 Jul 2004 | JPY | 885 | 897 | 880 | 895 | 895 | +11 (+1.24%) | 2,261,000 |
| 12 Jul 2004 | JPY | 861 | 885 | 855 | 884 | 884 | +24 (+2.79%) | 1,610,000 |
| 9 Jul 2004 | JPY | 855 | 869 | 854 | 860 | 860 | +4 (+0.47%) | 1,400,000 |
| 8 Jul 2004 | JPY | 852 | 868 | 851 | 856 | 856 | +11 (+1.30%) | 1,910,000 |
| 7 Jul 2004 | JPY | 835 | 856 | 831 | 845 | 845 | -10 (-1.17%) | 525,000 |
| 6 Jul 2004 | JPY | 848 | 862 | 848 | 855 | 855 | 0.0 (0.0%) | 473,000 |
| 5 Jul 2004 | JPY | 858 | 860 | 847 | 855 | 855 | -14 (-1.61%) | 902,000 |
| 2 Jul 2004 | JPY | 879 | 879 | 865 | 869 | 869 | -13 (-1.47%) | 771,000 |
| 1 Jul 2004 | JPY | 891 | 894 | 877 | 882 | 882 | +1 (+0.11%) | 741,000 |
| 30 Jun 2004 | JPY | 875 | 884 | 869 | 881 | 881 | +13 (+1.50%) | 1,193,000 |
