| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2004 | JPY | 502 | 505 | 500 | 503 | 503 | -6 (-1.18%) | 1,506,000 |
| 15 Sep 2004 | JPY | 516 | 516 | 508 | 509 | 509 | -4 (-0.78%) | 2,263,000 |
| 14 Sep 2004 | JPY | 513 | 517 | 512 | 513 | 513 | +5 (+0.98%) | 1,116,000 |
| 13 Sep 2004 | JPY | 509 | 512 | 504 | 508 | 508 | +6 (+1.20%) | 840,000 |
| 10 Sep 2004 | JPY | 501 | 502 | 494 | 502 | 502 | -2 (-0.40%) | 4,829,000 |
| 9 Sep 2004 | JPY | 511 | 514 | 501 | 504 | 504 | -7 (-1.37%) | 2,420,000 |
| 8 Sep 2004 | JPY | 516 | 522 | 510 | 511 | 511 | -5 (-0.97%) | 2,508,000 |
| 7 Sep 2004 | JPY | 512 | 516 | 509 | 516 | 516 | -1 (-0.19%) | 2,166,000 |
| 6 Sep 2004 | JPY | 510 | 520 | 507 | 517 | 517 | 0.0 (0.0%) | 2,930,000 |
| 3 Sep 2004 | JPY | 524 | 525 | 513 | 517 | 517 | -4 (-0.77%) | 2,983,000 |
| 2 Sep 2004 | JPY | 506 | 523 | 503 | 521 | 521 | +23 (+4.62%) | 5,731,000 |
| 1 Sep 2004 | JPY | 497 | 503 | 496 | 498 | 498 | +2 (+0.40%) | 1,124,000 |
| 31 Aug 2004 | JPY | 500 | 500 | 493 | 496 | 496 | -7 (-1.39%) | 1,273,000 |
| 30 Aug 2004 | JPY | 502 | 507 | 500 | 503 | 503 | -1 (-0.20%) | 784,000 |
| 27 Aug 2004 | JPY | 500 | 504 | 500 | 504 | 504 | 0.0 (0.0%) | 709,000 |
| 26 Aug 2004 | JPY | 505 | 505 | 500 | 504 | 504 | +6 (+1.20%) | 1,250,000 |
| 25 Aug 2004 | JPY | 492 | 502 | 490 | 498 | 498 | +3 (+0.61%) | 1,727,000 |
| 24 Aug 2004 | JPY | 498 | 499 | 490 | 495 | 495 | -3 (-0.60%) | 1,316,000 |
| 23 Aug 2004 | JPY | 498 | 505 | 496 | 498 | 498 | +5 (+1.01%) | 1,017,000 |
| 20 Aug 2004 | JPY | 496 | 499 | 491 | 493 | 493 | -6 (-1.20%) | 1,344,000 |
| 19 Aug 2004 | JPY | 496 | 499 | 490 | 499 | 499 | +8 (+1.63%) | 992,000 |
| 18 Aug 2004 | JPY | 484 | 492 | 479 | 491 | 491 | +11 (+2.29%) | 1,912,000 |
| 17 Aug 2004 | JPY | 491 | 492 | 476 | 480 | 480 | -6 (-1.23%) | 1,462,000 |
| 16 Aug 2004 | JPY | 486 | 487 | 478 | 486 | 486 | -2 (-0.41%) | 1,675,000 |
| 13 Aug 2004 | JPY | 496 | 497 | 488 | 488 | 488 | -12 (-2.40%) | 2,033,000 |
| 12 Aug 2004 | JPY | 498 | 503 | 495 | 500 | 500 | +1 (+0.20%) | 1,032,000 |
| 11 Aug 2004 | JPY | 508 | 512 | 498 | 499 | 499 | -2 (-0.40%) | 1,915,000 |
| 10 Aug 2004 | JPY | 494 | 504 | 492 | 501 | 501 | +9 (+1.83%) | 1,906,000 |
| 9 Aug 2004 | JPY | 490 | 494 | 483 | 492 | 492 | -2 (-0.40%) | 2,503,000 |
| 6 Aug 2004 | JPY | 500 | 502 | 493 | 494 | 494 | -18 (-3.52%) | 4,971,000 |
