| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | JPY | 3,460 | 3,500 | 3,420 | 3,490 | 3,490 | +40 (+1.16%) | 284,300 |
| 24 Sep 2004 | JPY | 3,500 | 3,500 | 3,420 | 3,450 | 3,450 | -80 (-2.27%) | 318,800 |
| 22 Sep 2004 | JPY | 3,600 | 3,600 | 3,520 | 3,530 | 3,530 | -30 (-0.84%) | 143,400 |
| 21 Sep 2004 | JPY | 3,610 | 3,620 | 3,540 | 3,560 | 3,560 | -20 (-0.56%) | 203,600 |
| 17 Sep 2004 | JPY | 3,660 | 3,660 | 3,560 | 3,580 | 3,580 | -70 (-1.92%) | 438,000 |
| 16 Sep 2004 | JPY | 3,660 | 3,680 | 3,620 | 3,650 | 3,650 | -60 (-1.62%) | 547,300 |
| 15 Sep 2004 | JPY | 3,880 | 3,880 | 3,710 | 3,710 | 3,710 | -170 (-4.38%) | 346,900 |
| 14 Sep 2004 | JPY | 3,870 | 3,950 | 3,850 | 3,880 | 3,880 | +60 (+1.57%) | 429,800 |
| 13 Sep 2004 | JPY | 3,720 | 3,830 | 3,710 | 3,820 | 3,820 | +130 (+3.52%) | 266,800 |
| 10 Sep 2004 | JPY | 3,700 | 3,740 | 3,660 | 3,690 | 3,690 | -40 (-1.07%) | 457,000 |
| 9 Sep 2004 | JPY | 3,760 | 3,800 | 3,730 | 3,730 | 3,730 | -30 (-0.80%) | 156,900 |
| 8 Sep 2004 | JPY | 3,800 | 3,820 | 3,760 | 3,760 | 3,760 | -30 (-0.79%) | 118,400 |
| 7 Sep 2004 | JPY | 3,770 | 3,810 | 3,750 | 3,790 | 3,790 | +40 (+1.07%) | 146,400 |
| 6 Sep 2004 | JPY | 3,700 | 3,800 | 3,690 | 3,750 | 3,750 | +50 (+1.35%) | 156,100 |
| 3 Sep 2004 | JPY | 3,760 | 3,780 | 3,690 | 3,700 | 3,700 | -60 (-1.60%) | 191,300 |
| 2 Sep 2004 | JPY | 3,800 | 3,820 | 3,750 | 3,760 | 3,760 | -20 (-0.53%) | 195,400 |
| 1 Sep 2004 | JPY | 3,760 | 3,800 | 3,760 | 3,780 | 3,780 | 0.0 (0.0%) | 109,200 |
| 31 Aug 2004 | JPY | 3,790 | 3,810 | 3,760 | 3,780 | 3,780 | -40 (-1.05%) | 97,600 |
| 30 Aug 2004 | JPY | 3,850 | 3,870 | 3,790 | 3,820 | 3,820 | -10 (-0.26%) | 119,500 |
| 27 Aug 2004 | JPY | 3,840 | 3,840 | 3,800 | 3,830 | 3,830 | -10 (-0.26%) | 125,000 |
| 26 Aug 2004 | JPY | 3,920 | 3,920 | 3,830 | 3,840 | 3,840 | +10 (+0.26%) | 207,600 |
| 25 Aug 2004 | JPY | 3,770 | 3,860 | 3,730 | 3,830 | 3,830 | +50 (+1.32%) | 149,400 |
| 24 Aug 2004 | JPY | 3,800 | 3,830 | 3,760 | 3,780 | 3,780 | +10 (+0.27%) | 184,500 |
| 23 Aug 2004 | JPY | 3,840 | 3,870 | 3,770 | 3,770 | 3,770 | 0.0 (0.0%) | 329,700 |
| 20 Aug 2004 | JPY | 3,690 | 3,780 | 3,670 | 3,770 | 3,770 | +70 (+1.89%) | 322,500 |
| 19 Aug 2004 | JPY | 3,690 | 3,720 | 3,670 | 3,700 | 3,700 | +60 (+1.65%) | 228,600 |
| 18 Aug 2004 | JPY | 3,610 | 3,660 | 3,590 | 3,640 | 3,640 | +30 (+0.83%) | 151,700 |
| 17 Aug 2004 | JPY | 3,660 | 3,670 | 3,590 | 3,610 | 3,610 | +40 (+1.12%) | 238,700 |
| 16 Aug 2004 | JPY | 3,680 | 3,680 | 3,510 | 3,570 | 3,570 | -90 (-2.46%) | 366,700 |
| 13 Aug 2004 | JPY | 3,700 | 3,750 | 3,660 | 3,660 | 3,660 | -140 (-3.68%) | 274,500 |
