| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | JPY | 765 | 773 | 765 | 765 | 765 | -4 (-0.52%) | 3,000 |
| 8 Sep 2004 | JPY | 776 | 776 | 760 | 769 | 769 | +9 (+1.18%) | 14,000 |
| 7 Sep 2004 | JPY | 760 | 765 | 760 | 760 | 760 | 0.0 (0.0%) | 14,000 |
| 6 Sep 2004 | JPY | 750 | 760 | 750 | 760 | 760 | +10 (+1.33%) | 10,000 |
| 3 Sep 2004 | JPY | 766 | 766 | 750 | 750 | 750 | 0.0 (0.0%) | 17,000 |
| 2 Sep 2004 | JPY | 770 | 770 | 750 | 750 | 750 | -10 (-1.32%) | 12,000 |
| 1 Sep 2004 | JPY | 770 | 770 | 760 | 760 | 760 | 0.0 (0.0%) | 5,000 |
| 31 Aug 2004 | JPY | 752 | 760 | 752 | 760 | 760 | -11 (-1.43%) | 4,000 |
| 30 Aug 2004 | JPY | 774 | 780 | 751 | 771 | 771 | -2 (-0.26%) | 6,000 |
| 27 Aug 2004 | JPY | 780 | 783 | 773 | 773 | 773 | +8 (+1.05%) | 3,000 |
| 26 Aug 2004 | JPY | 770 | 770 | 765 | 765 | 765 | -25 (-3.16%) | 3,000 |
| 25 Aug 2004 | JPY | 778 | 790 | 777 | 790 | 790 | +14 (+1.80%) | 8,000 |
| 24 Aug 2004 | JPY | 784 | 784 | 765 | 776 | 776 | -9 (-1.15%) | 16,000 |
| 23 Aug 2004 | JPY | 785 | 785 | 785 | 785 | 785 | +14 (+1.82%) | 4,000 |
| 20 Aug 2004 | JPY | 787 | 787 | 771 | 771 | 771 | -16 (-2.03%) | 3,000 |
| 19 Aug 2004 | JPY | 788 | 788 | 786 | 787 | 787 | +17 (+2.21%) | 5,000 |
| 18 Aug 2004 | JPY | 794 | 794 | 766 | 770 | 770 | -15 (-1.91%) | 6,000 |
| 17 Aug 2004 | JPY | 787 | 787 | 765 | 785 | 785 | -2 (-0.25%) | 9,000 |
| 16 Aug 2004 | JPY | 787 | 787 | 775 | 787 | 787 | 0.0 (0.0%) | 6,000 |
| 13 Aug 2004 | JPY | 789 | 789 | 787 | 787 | 787 | -9 (-1.13%) | 2,000 |
| 12 Aug 2004 | JPY | 775 | 796 | 765 | 796 | 796 | +35 (+4.60%) | 11,000 |
| 11 Aug 2004 | JPY | 760 | 761 | 760 | 761 | 761 | +4 (+0.53%) | 4,000 |
| 10 Aug 2004 | JPY | 735 | 757 | 732 | 757 | 757 | +28 (+3.84%) | 4,000 |
| 9 Aug 2004 | JPY | 725 | 729 | 720 | 729 | 729 | -3 (-0.41%) | 10,000 |
| 6 Aug 2004 | JPY | 742 | 742 | 732 | 732 | 732 | -11 (-1.48%) | 3,000 |
| 5 Aug 2004 | JPY | 743 | 743 | 743 | 743 | 743 | +10 (+1.36%) | 5,000 |
| 4 Aug 2004 | JPY | 745 | 745 | 730 | 733 | 733 | -12 (-1.61%) | 21,000 |
| 3 Aug 2004 | JPY | 759 | 759 | 745 | 745 | 745 | -8 (-1.06%) | 20,000 |
| 2 Aug 2004 | JPY | 778 | 778 | 750 | 753 | 753 | -20 (-2.59%) | 48,000 |
| 30 Jul 2004 | JPY | 779 | 779 | 762 | 773 | 773 | +13 (+1.71%) | 6,000 |
