| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | JPY | 783 | 783 | 780 | 781 | 781 | -2 (-0.26%) | 36,000 |
| 21 Sep 2004 | JPY | 786 | 786 | 780 | 783 | 783 | -3 (-0.38%) | 29,000 |
| 20 Sep 2004 | JPY | 786 | 786 | 786 | 786 | 786 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 780 | 786 | 780 | 786 | 786 | +10 (+1.29%) | 42,000 |
| 16 Sep 2004 | JPY | 782 | 787 | 776 | 776 | 776 | -6 (-0.77%) | 63,000 |
| 15 Sep 2004 | JPY | 786 | 786 | 782 | 782 | 782 | -3 (-0.38%) | 33,000 |
| 14 Sep 2004 | JPY | 780 | 786 | 780 | 785 | 785 | +6 (+0.77%) | 39,000 |
| 13 Sep 2004 | JPY | 779 | 782 | 772 | 779 | 779 | -3 (-0.38%) | 16,000 |
| 10 Sep 2004 | JPY | 786 | 786 | 755 | 782 | 782 | 0.0 (0.0%) | 67,000 |
| 9 Sep 2004 | JPY | 783 | 784 | 782 | 782 | 782 | -1 (-0.13%) | 22,000 |
| 8 Sep 2004 | JPY | 786 | 786 | 783 | 783 | 783 | -1 (-0.13%) | 12,000 |
| 7 Sep 2004 | JPY | 783 | 788 | 781 | 784 | 784 | -1 (-0.13%) | 30,000 |
| 6 Sep 2004 | JPY | 771 | 785 | 771 | 785 | 785 | +15 (+1.95%) | 37,000 |
| 3 Sep 2004 | JPY | 774 | 777 | 770 | 770 | 770 | -7 (-0.90%) | 46,000 |
| 2 Sep 2004 | JPY | 769 | 777 | 767 | 777 | 777 | +9 (+1.17%) | 56,000 |
| 1 Sep 2004 | JPY | 767 | 775 | 765 | 768 | 768 | +1 (+0.13%) | 44,000 |
| 31 Aug 2004 | JPY | 760 | 770 | 760 | 767 | 767 | +5 (+0.66%) | 46,000 |
| 30 Aug 2004 | JPY | 761 | 762 | 756 | 762 | 762 | 0.0 (0.0%) | 17,000 |
| 27 Aug 2004 | JPY | 759 | 762 | 758 | 762 | 762 | +6 (+0.79%) | 48,000 |
| 26 Aug 2004 | JPY | 758 | 762 | 752 | 756 | 756 | -1 (-0.13%) | 39,000 |
| 25 Aug 2004 | JPY | 748 | 757 | 746 | 757 | 757 | +10 (+1.34%) | 32,000 |
| 24 Aug 2004 | JPY | 745 | 749 | 745 | 747 | 747 | -3 (-0.40%) | 13,000 |
| 23 Aug 2004 | JPY | 744 | 750 | 744 | 750 | 750 | -1 (-0.13%) | 15,000 |
| 20 Aug 2004 | JPY | 743 | 760 | 743 | 751 | 751 | +2 (+0.27%) | 32,000 |
| 19 Aug 2004 | JPY | 738 | 749 | 738 | 749 | 749 | +12 (+1.63%) | 34,000 |
| 18 Aug 2004 | JPY | 735 | 738 | 732 | 737 | 737 | -1 (-0.14%) | 17,000 |
| 17 Aug 2004 | JPY | 738 | 739 | 734 | 738 | 738 | +4 (+0.54%) | 36,000 |
| 16 Aug 2004 | JPY | 740 | 740 | 730 | 734 | 734 | -7 (-0.94%) | 32,000 |
| 13 Aug 2004 | JPY | 740 | 743 | 738 | 741 | 741 | +1 (+0.14%) | 43,000 |
| 12 Aug 2004 | JPY | 732 | 740 | 731 | 740 | 740 | +5 (+0.68%) | 32,000 |
