| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | JPY | 628 | 641 | 628 | 639 | 639 | +5 (+0.79%) | 56,000 |
| 11 Aug 2004 | JPY | 635 | 635 | 627 | 634 | 634 | +7 (+1.12%) | 62,000 |
| 10 Aug 2004 | JPY | 627 | 631 | 624 | 627 | 627 | 0.0 (0.0%) | 42,000 |
| 9 Aug 2004 | JPY | 633 | 634 | 624 | 627 | 627 | -8 (-1.26%) | 65,000 |
| 6 Aug 2004 | JPY | 640 | 640 | 626 | 635 | 635 | -12 (-1.85%) | 54,000 |
| 5 Aug 2004 | JPY | 630 | 649 | 617 | 647 | 647 | +21 (+3.35%) | 206,000 |
| 4 Aug 2004 | JPY | 615 | 626 | 610 | 626 | 626 | +1 (+0.16%) | 93,000 |
| 3 Aug 2004 | JPY | 630 | 630 | 612 | 625 | 625 | +4 (+0.64%) | 99,000 |
| 2 Aug 2004 | JPY | 620 | 627 | 614 | 621 | 621 | -8 (-1.27%) | 123,000 |
| 30 Jul 2004 | JPY | 591 | 629 | 591 | 629 | 629 | +21 (+3.45%) | 178,000 |
| 29 Jul 2004 | JPY | 619 | 619 | 606 | 608 | 608 | -6 (-0.98%) | 28,000 |
| 28 Jul 2004 | JPY | 610 | 622 | 600 | 614 | 614 | +11 (+1.82%) | 51,000 |
| 27 Jul 2004 | JPY | 620 | 620 | 598 | 603 | 603 | -20 (-3.21%) | 119,000 |
| 26 Jul 2004 | JPY | 628 | 634 | 615 | 623 | 623 | -25 (-3.86%) | 166,000 |
| 23 Jul 2004 | JPY | 657 | 658 | 641 | 648 | 648 | 0.0 (0.0%) | 131,000 |
| 22 Jul 2004 | JPY | 651 | 655 | 640 | 648 | 648 | -13 (-1.97%) | 309,000 |
| 21 Jul 2004 | JPY | 635 | 661 | 631 | 661 | 661 | +44 (+7.13%) | 1,101,000 |
| 20 Jul 2004 | JPY | 592 | 625 | 592 | 617 | 617 | +26 (+4.40%) | 405,000 |
| 19 Jul 2004 | JPY | 591 | 591 | 591 | 591 | 591 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 587 | 599 | 582 | 591 | 591 | -6 (-1.01%) | 58,000 |
| 15 Jul 2004 | JPY | 594 | 597 | 586 | 597 | 597 | +3 (+0.51%) | 83,000 |
| 14 Jul 2004 | JPY | 598 | 598 | 590 | 594 | 594 | -2 (-0.34%) | 75,000 |
| 13 Jul 2004 | JPY | 601 | 601 | 592 | 596 | 596 | -6 (-1.00%) | 47,000 |
| 12 Jul 2004 | JPY | 595 | 605 | 595 | 602 | 602 | +12 (+2.03%) | 62,000 |
| 9 Jul 2004 | JPY | 580 | 595 | 580 | 590 | 590 | +9 (+1.55%) | 107,000 |
| 8 Jul 2004 | JPY | 589 | 591 | 580 | 581 | 581 | -10 (-1.69%) | 93,000 |
| 7 Jul 2004 | JPY | 579 | 595 | 578 | 591 | 591 | -4 (-0.67%) | 93,000 |
| 6 Jul 2004 | JPY | 610 | 610 | 595 | 595 | 595 | -13 (-2.14%) | 159,000 |
| 5 Jul 2004 | JPY | 607 | 610 | 595 | 608 | 608 | -1 (-0.16%) | 325,000 |
| 2 Jul 2004 | JPY | 580 | 609 | 580 | 609 | 609 | +21 (+3.57%) | 291,000 |
