| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2004 | JPY | 591 | 594 | 586 | 590 | 590 | +6 (+1.03%) | 696,000 |
| 30 Sep 2004 | JPY | 579 | 592 | 576 | 584 | 584 | +11 (+1.92%) | 1,459,000 |
| 29 Sep 2004 | JPY | 579 | 579 | 568 | 573 | 573 | 0.0 (0.0%) | 1,143,000 |
| 28 Sep 2004 | JPY | 580 | 580 | 572 | 573 | 573 | -6 (-1.04%) | 996,000 |
| 27 Sep 2004 | JPY | 582 | 584 | 572 | 579 | 579 | -6 (-1.03%) | 681,000 |
| 24 Sep 2004 | JPY | 585 | 590 | 580 | 585 | 585 | -1 (-0.17%) | 971,000 |
| 22 Sep 2004 | JPY | 594 | 599 | 581 | 586 | 586 | -8 (-1.35%) | 996,000 |
| 21 Sep 2004 | JPY | 596 | 599 | 593 | 594 | 594 | -1 (-0.17%) | 634,000 |
| 17 Sep 2004 | JPY | 589 | 596 | 588 | 595 | 595 | +1 (+0.17%) | 1,380,000 |
| 16 Sep 2004 | JPY | 586 | 595 | 586 | 594 | 594 | +6 (+1.02%) | 1,225,000 |
| 15 Sep 2004 | JPY | 601 | 601 | 588 | 588 | 588 | -12 (-2%) | 880,000 |
| 14 Sep 2004 | JPY | 600 | 604 | 597 | 600 | 600 | -2 (-0.33%) | 736,000 |
| 13 Sep 2004 | JPY | 601 | 606 | 600 | 602 | 602 | +11 (+1.86%) | 1,062,000 |
| 10 Sep 2004 | JPY | 587 | 595 | 587 | 591 | 591 | -4 (-0.67%) | 4,229,000 |
| 9 Sep 2004 | JPY | 598 | 610 | 595 | 595 | 595 | -1 (-0.17%) | 2,185,000 |
| 8 Sep 2004 | JPY | 599 | 604 | 596 | 596 | 596 | -2 (-0.33%) | 1,062,000 |
| 7 Sep 2004 | JPY | 599 | 600 | 596 | 598 | 598 | -4 (-0.66%) | 852,000 |
| 6 Sep 2004 | JPY | 587 | 605 | 587 | 602 | 602 | +14 (+2.38%) | 1,264,000 |
| 3 Sep 2004 | JPY | 592 | 595 | 585 | 588 | 588 | -5 (-0.84%) | 819,000 |
| 2 Sep 2004 | JPY | 593 | 596 | 591 | 593 | 593 | -3 (-0.50%) | 1,312,000 |
| 1 Sep 2004 | JPY | 596 | 603 | 594 | 596 | 596 | 0.0 (0.0%) | 898,000 |
| 31 Aug 2004 | JPY | 600 | 603 | 590 | 596 | 596 | -9 (-1.49%) | 953,000 |
| 30 Aug 2004 | JPY | 597 | 608 | 595 | 605 | 605 | +8 (+1.34%) | 1,827,000 |
| 27 Aug 2004 | JPY | 590 | 599 | 587 | 597 | 597 | +7 (+1.19%) | 1,185,000 |
| 26 Aug 2004 | JPY | 590 | 595 | 587 | 590 | 590 | +1 (+0.17%) | 1,387,000 |
| 25 Aug 2004 | JPY | 582 | 590 | 577 | 589 | 589 | +6 (+1.03%) | 1,618,000 |
| 24 Aug 2004 | JPY | 583 | 584 | 576 | 583 | 583 | -1 (-0.17%) | 678,000 |
| 23 Aug 2004 | JPY | 584 | 590 | 581 | 584 | 584 | 0.0 (0.0%) | 928,000 |
| 20 Aug 2004 | JPY | 575 | 591 | 572 | 584 | 584 | +8 (+1.39%) | 1,806,000 |
| 19 Aug 2004 | JPY | 575 | 577 | 569 | 576 | 576 | +3 (+0.52%) | 1,205,000 |
