| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | JPY | 735 | 739 | 730 | 735 | 735 | 0.0 (0.0%) | 26,000 |
| 10 Aug 2004 | JPY | 730 | 735 | 730 | 735 | 735 | +6 (+0.82%) | 29,000 |
| 9 Aug 2004 | JPY | 729 | 729 | 727 | 729 | 729 | -3 (-0.41%) | 12,000 |
| 6 Aug 2004 | JPY | 730 | 734 | 721 | 732 | 732 | +2 (+0.27%) | 15,000 |
| 5 Aug 2004 | JPY | 729 | 738 | 722 | 730 | 730 | 0.0 (0.0%) | 22,000 |
| 4 Aug 2004 | JPY | 737 | 737 | 715 | 730 | 730 | -8 (-1.08%) | 73,000 |
| 3 Aug 2004 | JPY | 741 | 745 | 722 | 738 | 738 | -3 (-0.40%) | 32,000 |
| 2 Aug 2004 | JPY | 743 | 744 | 741 | 741 | 741 | -2 (-0.27%) | 19,000 |
| 30 Jul 2004 | JPY | 731 | 745 | 731 | 743 | 743 | +9 (+1.23%) | 38,000 |
| 29 Jul 2004 | JPY | 741 | 741 | 722 | 734 | 734 | -4 (-0.54%) | 24,000 |
| 28 Jul 2004 | JPY | 745 | 745 | 735 | 738 | 738 | -7 (-0.94%) | 45,000 |
| 27 Jul 2004 | JPY | 745 | 750 | 744 | 745 | 745 | 0.0 (0.0%) | 49,000 |
| 26 Jul 2004 | JPY | 750 | 751 | 745 | 745 | 745 | -7 (-0.93%) | 51,000 |
| 23 Jul 2004 | JPY | 757 | 757 | 752 | 752 | 752 | -4 (-0.53%) | 25,000 |
| 22 Jul 2004 | JPY | 761 | 761 | 751 | 756 | 756 | -8 (-1.05%) | 42,000 |
| 21 Jul 2004 | JPY | 755 | 765 | 750 | 764 | 764 | +19 (+2.55%) | 180,000 |
| 20 Jul 2004 | JPY | 735 | 751 | 735 | 745 | 745 | +5 (+0.68%) | 71,000 |
| 19 Jul 2004 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 738 | 740 | 730 | 740 | 740 | 0.0 (0.0%) | 34,000 |
| 15 Jul 2004 | JPY | 745 | 745 | 736 | 740 | 740 | -7 (-0.94%) | 37,000 |
| 14 Jul 2004 | JPY | 746 | 754 | 746 | 747 | 747 | +1 (+0.13%) | 66,000 |
| 13 Jul 2004 | JPY | 750 | 750 | 745 | 746 | 746 | -4 (-0.53%) | 32,000 |
| 12 Jul 2004 | JPY | 738 | 766 | 734 | 750 | 750 | +12 (+1.63%) | 157,000 |
| 9 Jul 2004 | JPY | 720 | 738 | 720 | 738 | 738 | +21 (+2.93%) | 153,000 |
| 8 Jul 2004 | JPY | 710 | 720 | 710 | 717 | 717 | +7 (+0.99%) | 57,000 |
| 7 Jul 2004 | JPY | 714 | 714 | 705 | 710 | 710 | -4 (-0.56%) | 69,000 |
| 6 Jul 2004 | JPY | 710 | 715 | 710 | 714 | 714 | +3 (+0.42%) | 18,000 |
| 5 Jul 2004 | JPY | 717 | 717 | 706 | 711 | 711 | -11 (-1.52%) | 48,000 |
| 2 Jul 2004 | JPY | 730 | 732 | 722 | 722 | 722 | -11 (-1.50%) | 29,000 |
| 1 Jul 2004 | JPY | 735 | 735 | 730 | 733 | 733 | 0.0 (0.0%) | 28,000 |
