| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2004 | JPY | 414 | 422 | 413 | 418 | 418 | +6 (+1.46%) | 337,000 |
| 16 Aug 2004 | JPY | 411 | 415 | 404 | 412 | 412 | -5 (-1.20%) | 394,000 |
| 13 Aug 2004 | JPY | 424 | 427 | 416 | 417 | 417 | -14 (-3.25%) | 289,000 |
| 12 Aug 2004 | JPY | 421 | 432 | 421 | 431 | 431 | +5 (+1.17%) | 507,000 |
| 11 Aug 2004 | JPY | 424 | 427 | 421 | 426 | 426 | +6 (+1.43%) | 296,000 |
| 10 Aug 2004 | JPY | 425 | 425 | 417 | 420 | 420 | -10 (-2.33%) | 477,000 |
| 9 Aug 2004 | JPY | 403 | 431 | 403 | 430 | 430 | +16 (+3.86%) | 801,000 |
| 6 Aug 2004 | JPY | 410 | 414 | 407 | 414 | 414 | -3 (-0.72%) | 276,000 |
| 5 Aug 2004 | JPY | 413 | 419 | 413 | 417 | 417 | +2 (+0.48%) | 247,000 |
| 4 Aug 2004 | JPY | 419 | 422 | 402 | 415 | 415 | -6 (-1.43%) | 765,000 |
| 3 Aug 2004 | JPY | 422 | 426 | 417 | 421 | 421 | +1 (+0.24%) | 446,000 |
| 2 Aug 2004 | JPY | 425 | 427 | 419 | 420 | 420 | +1 (+0.24%) | 698,000 |
| 30 Jul 2004 | JPY | 410 | 422 | 410 | 419 | 419 | +5 (+1.21%) | 540,000 |
| 29 Jul 2004 | JPY | 420 | 420 | 407 | 414 | 414 | -5 (-1.19%) | 956,000 |
| 28 Jul 2004 | JPY | 416 | 428 | 408 | 419 | 419 | +13 (+3.20%) | 1,412,000 |
| 27 Jul 2004 | JPY | 425 | 430 | 406 | 406 | 406 | -24 (-5.58%) | 935,000 |
| 26 Jul 2004 | JPY | 436 | 438 | 427 | 430 | 430 | -11 (-2.49%) | 581,000 |
| 23 Jul 2004 | JPY | 467 | 469 | 439 | 441 | 441 | -19 (-4.13%) | 1,696,000 |
| 22 Jul 2004 | JPY | 439 | 461 | 432 | 460 | 460 | +18 (+4.07%) | 1,587,000 |
| 21 Jul 2004 | JPY | 446 | 446 | 440 | 442 | 442 | -1 (-0.23%) | 427,000 |
| 20 Jul 2004 | JPY | 441 | 449 | 440 | 443 | 443 | -2 (-0.45%) | 822,000 |
| 19 Jul 2004 | JPY | 445 | 445 | 445 | 445 | 445 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 447 | 447 | 436 | 445 | 445 | +3 (+0.68%) | 715,000 |
| 15 Jul 2004 | JPY | 447 | 451 | 427 | 442 | 442 | -5 (-1.12%) | 966,000 |
| 14 Jul 2004 | JPY | 462 | 464 | 442 | 447 | 447 | -18 (-3.87%) | 1,647,000 |
| 13 Jul 2004 | JPY | 437 | 466 | 431 | 465 | 465 | +41 (+9.67%) | 3,787,000 |
| 12 Jul 2004 | JPY | 415 | 426 | 415 | 424 | 424 | +10 (+2.42%) | 477,000 |
| 9 Jul 2004 | JPY | 407 | 415 | 404 | 414 | 414 | +3 (+0.73%) | 546,000 |
| 8 Jul 2004 | JPY | 410 | 416 | 409 | 411 | 411 | +3 (+0.74%) | 402,000 |
| 7 Jul 2004 | JPY | 409 | 412 | 401 | 408 | 408 | -6 (-1.45%) | 647,000 |
