| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2004 | JPY | 562 | 580 | 552 | 576 | 576 | +4 (+0.70%) | 4,821,000 |
| 22 Sep 2004 | JPY | 580 | 582 | 560 | 572 | 572 | -10 (-1.72%) | 4,467,500 |
| 21 Sep 2004 | JPY | 572 | 586 | 568 | 582 | 582 | +20 (+3.56%) | 10,368,500 |
| 17 Sep 2004 | JPY | 554 | 566 | 552 | 562 | 562 | +8 (+1.44%) | 7,012,000 |
| 16 Sep 2004 | JPY | 544 | 556 | 542 | 554 | 554 | +8 (+1.47%) | 4,191,000 |
| 15 Sep 2004 | JPY | 546 | 552 | 542 | 546 | 546 | -6 (-1.09%) | 3,416,000 |
| 14 Sep 2004 | JPY | 550 | 556 | 546 | 552 | 552 | +6 (+1.10%) | 3,282,500 |
| 13 Sep 2004 | JPY | 542 | 554 | 540 | 546 | 546 | +10 (+1.87%) | 3,418,000 |
| 10 Sep 2004 | JPY | 546 | 548 | 528 | 536 | 536 | -6 (-1.11%) | 6,186,500 |
| 9 Sep 2004 | JPY | 556 | 556 | 532 | 542 | 542 | -12 (-2.17%) | 3,790,000 |
| 8 Sep 2004 | JPY | 564 | 566 | 550 | 554 | 554 | -8 (-1.42%) | 6,255,000 |
| 7 Sep 2004 | JPY | 552 | 562 | 548 | 562 | 562 | +22 (+4.07%) | 7,859,000 |
| 6 Sep 2004 | JPY | 522 | 542 | 520 | 540 | 540 | +22 (+4.25%) | 7,241,500 |
| 3 Sep 2004 | JPY | 528 | 528 | 516 | 518 | 518 | -10 (-1.89%) | 3,714,500 |
| 2 Sep 2004 | JPY | 520 | 530 | 518 | 528 | 528 | +12 (+2.33%) | 5,254,500 |
| 1 Sep 2004 | JPY | 510 | 520 | 510 | 516 | 516 | +2 (+0.39%) | 3,546,000 |
| 31 Aug 2004 | JPY | 512 | 516 | 508 | 514 | 514 | +6 (+1.18%) | 3,219,500 |
| 30 Aug 2004 | JPY | 522 | 522 | 506 | 508 | 508 | -12 (-2.31%) | 5,685,000 |
| 27 Aug 2004 | JPY | 510 | 520 | 500 | 520 | 520 | +14 (+2.77%) | 8,650,500 |
| 26 Aug 2004 | JPY | 506 | 526 | 502 | 506 | 506 | +10 (+2.02%) | 19,293,000 |
| 25 Aug 2004 | JPY | 488 | 500 | 486 | 496 | 496 | +8 (+1.64%) | 10,528,000 |
| 24 Aug 2004 | JPY | 484 | 490 | 482 | 488 | 488 | +8 (+1.67%) | 5,000,500 |
| 23 Aug 2004 | JPY | 470 | 484 | 470 | 480 | 480 | +10 (+2.13%) | 3,988,500 |
| 20 Aug 2004 | JPY | 460 | 474 | 460 | 470 | 470 | +4 (+0.86%) | 3,467,500 |
| 19 Aug 2004 | JPY | 460 | 468 | 456 | 466 | 466 | +12 (+2.64%) | 2,458,000 |
| 18 Aug 2004 | JPY | 456 | 458 | 450 | 454 | 454 | 0.0 (0.0%) | 1,571,000 |
| 17 Aug 2004 | JPY | 460 | 460 | 452 | 454 | 454 | 0.0 (0.0%) | 2,781,500 |
| 16 Aug 2004 | JPY | 458 | 458 | 448 | 454 | 454 | -8 (-1.73%) | 3,356,000 |
| 13 Aug 2004 | JPY | 468 | 470 | 462 | 462 | 462 | -8 (-1.70%) | 2,993,000 |
| 12 Aug 2004 | JPY | 468 | 476 | 462 | 470 | 470 | +4 (+0.86%) | 4,334,000 |
