| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | JPY | 568 | 568 | 545 | 555 | 555 | -8 (-1.42%) | 1,235,000 |
| 21 Sep 2004 | JPY | 571 | 572 | 562 | 563 | 563 | +1 (+0.18%) | 886,000 |
| 20 Sep 2004 | JPY | 562 | 562 | 562 | 562 | 562 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 573 | 574 | 561 | 562 | 562 | -2 (-0.35%) | 1,160,000 |
| 16 Sep 2004 | JPY | 567 | 572 | 562 | 564 | 564 | -9 (-1.57%) | 1,514,000 |
| 15 Sep 2004 | JPY | 588 | 593 | 572 | 573 | 573 | -21 (-3.54%) | 1,770,000 |
| 14 Sep 2004 | JPY | 597 | 597 | 591 | 594 | 594 | +12 (+2.06%) | 1,486,000 |
| 13 Sep 2004 | JPY | 567 | 583 | 566 | 582 | 582 | +21 (+3.74%) | 1,377,000 |
| 10 Sep 2004 | JPY | 571 | 571 | 557 | 561 | 561 | -15 (-2.60%) | 3,153,000 |
| 9 Sep 2004 | JPY | 594 | 597 | 574 | 576 | 576 | -18 (-3.03%) | 1,467,000 |
| 8 Sep 2004 | JPY | 601 | 606 | 594 | 594 | 594 | -4 (-0.67%) | 2,362,000 |
| 7 Sep 2004 | JPY | 583 | 598 | 583 | 598 | 598 | +10 (+1.70%) | 2,182,000 |
| 6 Sep 2004 | JPY | 583 | 589 | 580 | 588 | 588 | +12 (+2.08%) | 2,053,000 |
| 3 Sep 2004 | JPY | 566 | 577 | 563 | 576 | 576 | +17 (+3.04%) | 3,001,000 |
| 2 Sep 2004 | JPY | 561 | 566 | 556 | 559 | 559 | +2 (+0.36%) | 893,000 |
| 1 Sep 2004 | JPY | 558 | 562 | 555 | 557 | 557 | +4 (+0.72%) | 615,000 |
| 31 Aug 2004 | JPY | 558 | 558 | 552 | 553 | 553 | -9 (-1.60%) | 735,000 |
| 30 Aug 2004 | JPY | 561 | 568 | 561 | 562 | 562 | +1 (+0.18%) | 561,000 |
| 27 Aug 2004 | JPY | 559 | 566 | 555 | 561 | 561 | -1 (-0.18%) | 1,058,000 |
| 26 Aug 2004 | JPY | 575 | 577 | 560 | 562 | 562 | 0.0 (0.0%) | 1,906,000 |
| 25 Aug 2004 | JPY | 568 | 568 | 553 | 562 | 562 | -2 (-0.35%) | 1,594,000 |
| 24 Aug 2004 | JPY | 575 | 578 | 561 | 564 | 564 | -9 (-1.57%) | 1,062,000 |
| 23 Aug 2004 | JPY | 576 | 586 | 570 | 573 | 573 | +1 (+0.17%) | 2,048,000 |
| 20 Aug 2004 | JPY | 566 | 576 | 561 | 572 | 572 | +16 (+2.88%) | 4,466,000 |
| 19 Aug 2004 | JPY | 540 | 560 | 538 | 556 | 556 | +26 (+4.91%) | 3,900,000 |
| 18 Aug 2004 | JPY | 528 | 536 | 527 | 530 | 530 | +5 (+0.95%) | 1,591,000 |
| 17 Aug 2004 | JPY | 530 | 534 | 525 | 525 | 525 | +5 (+0.96%) | 1,815,000 |
| 16 Aug 2004 | JPY | 525 | 525 | 509 | 520 | 520 | -3 (-0.57%) | 1,127,000 |
| 13 Aug 2004 | JPY | 531 | 535 | 522 | 523 | 523 | -19 (-3.51%) | 1,449,000 |
| 12 Aug 2004 | JPY | 540 | 553 | 538 | 542 | 542 | -3 (-0.55%) | 1,365,000 |
