| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Aug 2004 | JPY | 515 | 518 | 506 | 512 | 512 | -6 (-1.16%) | 2,335,000 |
| 4 Aug 2004 | JPY | 516 | 521 | 507 | 518 | 518 | -4 (-0.77%) | 1,670,000 |
| 3 Aug 2004 | JPY | 523 | 530 | 518 | 522 | 522 | -11 (-2.06%) | 2,508,000 |
| 2 Aug 2004 | JPY | 544 | 544 | 524 | 533 | 533 | -7 (-1.30%) | 2,109,000 |
| 30 Jul 2004 | JPY | 529 | 540 | 526 | 540 | 540 | +24 (+4.65%) | 1,276,000 |
| 29 Jul 2004 | JPY | 529 | 529 | 513 | 516 | 516 | -12 (-2.27%) | 1,978,000 |
| 28 Jul 2004 | JPY | 525 | 533 | 524 | 528 | 528 | +8 (+1.54%) | 1,975,000 |
| 27 Jul 2004 | JPY | 527 | 534 | 519 | 520 | 520 | -17 (-3.17%) | 1,853,000 |
| 26 Jul 2004 | JPY | 531 | 541 | 531 | 537 | 537 | -7 (-1.29%) | 1,779,000 |
| 23 Jul 2004 | JPY | 557 | 565 | 540 | 544 | 544 | -11 (-1.98%) | 2,125,000 |
| 22 Jul 2004 | JPY | 554 | 562 | 552 | 555 | 555 | -13 (-2.29%) | 1,834,000 |
| 21 Jul 2004 | JPY | 556 | 570 | 555 | 568 | 568 | +16 (+2.90%) | 1,760,000 |
| 20 Jul 2004 | JPY | 558 | 559 | 550 | 552 | 552 | -7 (-1.25%) | 1,350,000 |
| 16 Jul 2004 | JPY | 550 | 564 | 547 | 559 | 559 | +4 (+0.72%) | 1,797,000 |
| 15 Jul 2004 | JPY | 564 | 564 | 546 | 555 | 555 | -3 (-0.54%) | 1,794,000 |
| 14 Jul 2004 | JPY | 578 | 579 | 550 | 558 | 558 | -12 (-2.11%) | 1,792,000 |
| 13 Jul 2004 | JPY | 565 | 573 | 563 | 570 | 570 | -4 (-0.70%) | 2,497,000 |
| 12 Jul 2004 | JPY | 579 | 583 | 570 | 574 | 574 | +1 (+0.17%) | 1,216,000 |
| 9 Jul 2004 | JPY | 557 | 575 | 557 | 573 | 573 | +7 (+1.24%) | 1,502,000 |
| 8 Jul 2004 | JPY | 577 | 578 | 561 | 566 | 566 | -21 (-3.58%) | 2,669,000 |
| 7 Jul 2004 | JPY | 565 | 592 | 562 | 587 | 587 | +8 (+1.38%) | 2,912,000 |
| 6 Jul 2004 | JPY | 595 | 595 | 578 | 579 | 579 | -6 (-1.03%) | 918,000 |
| 5 Jul 2004 | JPY | 588 | 590 | 582 | 585 | 585 | -13 (-2.17%) | 888,000 |
| 2 Jul 2004 | JPY | 596 | 605 | 596 | 598 | 598 | -13 (-2.13%) | 925,000 |
| 1 Jul 2004 | JPY | 620 | 623 | 610 | 611 | 611 | -3 (-0.49%) | 1,048,000 |
| 30 Jun 2004 | JPY | 608 | 627 | 608 | 614 | 614 | 0.0 (0.0%) | 1,316,000 |
| 29 Jun 2004 | JPY | 618 | 621 | 608 | 614 | 614 | -19 (-3.00%) | 2,043,000 |
| 28 Jun 2004 | JPY | 621 | 633 | 621 | 633 | 633 | +7 (+1.12%) | 1,858,000 |
| 25 Jun 2004 | JPY | 601 | 628 | 600 | 626 | 626 | +26 (+4.33%) | 4,768,000 |
| 24 Jun 2004 | JPY | 603 | 605 | 592 | 600 | 600 | +4 (+0.67%) | 1,746,000 |
