| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2004 | JPY | 568 | 576 | 566 | 573 | 573 | +11 (+1.96%) | 2,398,000 |
| 17 Aug 2004 | JPY | 559 | 569 | 559 | 562 | 562 | +4 (+0.72%) | 2,427,000 |
| 16 Aug 2004 | JPY | 571 | 575 | 549 | 558 | 558 | -19 (-3.29%) | 2,840,000 |
| 13 Aug 2004 | JPY | 584 | 585 | 577 | 577 | 577 | -15 (-2.53%) | 2,701,000 |
| 12 Aug 2004 | JPY | 583 | 595 | 582 | 592 | 592 | +10 (+1.72%) | 2,400,000 |
| 11 Aug 2004 | JPY | 579 | 584 | 575 | 582 | 582 | +5 (+0.87%) | 2,401,000 |
| 10 Aug 2004 | JPY | 575 | 586 | 572 | 577 | 577 | -1 (-0.17%) | 2,390,000 |
| 9 Aug 2004 | JPY | 568 | 582 | 568 | 578 | 578 | +5 (+0.87%) | 3,261,000 |
| 6 Aug 2004 | JPY | 568 | 574 | 565 | 573 | 573 | +6 (+1.06%) | 1,571,000 |
| 5 Aug 2004 | JPY | 556 | 570 | 556 | 567 | 567 | +14 (+2.53%) | 1,391,000 |
| 4 Aug 2004 | JPY | 557 | 565 | 549 | 553 | 553 | -13 (-2.30%) | 1,771,000 |
| 3 Aug 2004 | JPY | 565 | 570 | 562 | 566 | 566 | +3 (+0.53%) | 1,372,000 |
| 2 Aug 2004 | JPY | 579 | 579 | 561 | 563 | 563 | -16 (-2.76%) | 1,594,000 |
| 30 Jul 2004 | JPY | 561 | 579 | 561 | 579 | 579 | +14 (+2.48%) | 1,555,000 |
| 29 Jul 2004 | JPY | 571 | 573 | 561 | 565 | 565 | -6 (-1.05%) | 1,107,000 |
| 28 Jul 2004 | JPY | 579 | 579 | 567 | 571 | 571 | +2 (+0.35%) | 1,745,000 |
| 27 Jul 2004 | JPY | 570 | 580 | 567 | 569 | 569 | +9 (+1.61%) | 3,530,000 |
| 26 Jul 2004 | JPY | 548 | 565 | 548 | 560 | 560 | +1 (+0.18%) | 1,851,000 |
| 23 Jul 2004 | JPY | 568 | 568 | 553 | 559 | 559 | -15 (-2.61%) | 1,597,000 |
| 22 Jul 2004 | JPY | 575 | 578 | 568 | 574 | 574 | -2 (-0.35%) | 3,850,000 |
| 21 Jul 2004 | JPY | 556 | 580 | 554 | 576 | 576 | +24 (+4.35%) | 6,037,000 |
| 20 Jul 2004 | JPY | 551 | 555 | 546 | 552 | 552 | +4 (+0.73%) | 3,223,000 |
| 16 Jul 2004 | JPY | 538 | 550 | 529 | 548 | 548 | +9 (+1.67%) | 1,747,000 |
| 15 Jul 2004 | JPY | 538 | 543 | 531 | 539 | 539 | +2 (+0.37%) | 2,963,000 |
| 14 Jul 2004 | JPY | 548 | 555 | 537 | 537 | 537 | -3 (-0.56%) | 4,078,000 |
| 13 Jul 2004 | JPY | 535 | 541 | 531 | 540 | 540 | +9 (+1.69%) | 1,831,000 |
| 12 Jul 2004 | JPY | 522 | 536 | 521 | 531 | 531 | +13 (+2.51%) | 1,779,000 |
| 9 Jul 2004 | JPY | 510 | 527 | 510 | 518 | 518 | +6 (+1.17%) | 2,117,000 |
| 8 Jul 2004 | JPY | 518 | 518 | 511 | 512 | 512 | -7 (-1.35%) | 777,000 |
| 7 Jul 2004 | JPY | 522 | 524 | 515 | 519 | 519 | -8 (-1.52%) | 1,910,000 |
