| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | JPY | 323 | 327 | 322 | 323 | 323 | +1 (+0.31%) | 853,000 |
| 11 Aug 2004 | JPY | 328 | 328 | 318 | 322 | 322 | -1 (-0.31%) | 1,032,000 |
| 10 Aug 2004 | JPY | 322 | 325 | 319 | 323 | 323 | +2 (+0.62%) | 628,000 |
| 9 Aug 2004 | JPY | 321 | 325 | 316 | 321 | 321 | -4 (-1.23%) | 1,094,000 |
| 6 Aug 2004 | JPY | 316 | 331 | 315 | 325 | 325 | -1 (-0.31%) | 2,404,000 |
| 5 Aug 2004 | JPY | 311 | 327 | 308 | 326 | 326 | +12 (+3.82%) | 2,661,000 |
| 4 Aug 2004 | JPY | 319 | 319 | 308 | 314 | 314 | -7 (-2.18%) | 2,453,000 |
| 3 Aug 2004 | JPY | 333 | 338 | 317 | 321 | 321 | -14 (-4.18%) | 1,610,000 |
| 2 Aug 2004 | JPY | 329 | 340 | 324 | 335 | 335 | +7 (+2.13%) | 4,725,000 |
| 30 Jul 2004 | JPY | 319 | 328 | 312 | 328 | 328 | +10 (+3.14%) | 1,477,000 |
| 29 Jul 2004 | JPY | 319 | 320 | 307 | 318 | 318 | 0.0 (0.0%) | 1,189,000 |
| 28 Jul 2004 | JPY | 323 | 324 | 312 | 318 | 318 | -1 (-0.31%) | 1,309,000 |
| 27 Jul 2004 | JPY | 324 | 330 | 316 | 319 | 319 | -5 (-1.54%) | 4,014,000 |
| 26 Jul 2004 | JPY | 315 | 326 | 315 | 324 | 324 | +10 (+3.18%) | 4,596,000 |
| 23 Jul 2004 | JPY | 309 | 318 | 309 | 314 | 314 | +4 (+1.29%) | 4,009,000 |
| 22 Jul 2004 | JPY | 302 | 312 | 299 | 310 | 310 | +8 (+2.65%) | 3,006,000 |
| 21 Jul 2004 | JPY | 306 | 309 | 302 | 302 | 302 | -5 (-1.63%) | 2,372,000 |
| 20 Jul 2004 | JPY | 300 | 308 | 298 | 307 | 307 | +9 (+3.02%) | 3,752,000 |
| 19 Jul 2004 | JPY | 298 | 298 | 298 | 298 | 298 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 292 | 300 | 290 | 298 | 298 | +5 (+1.71%) | 1,856,000 |
| 15 Jul 2004 | JPY | 291 | 296 | 290 | 293 | 293 | -3 (-1.01%) | 875,000 |
| 14 Jul 2004 | JPY | 300 | 300 | 294 | 296 | 296 | -3 (-1.00%) | 1,553,000 |
| 13 Jul 2004 | JPY | 297 | 300 | 295 | 299 | 299 | 0.0 (0.0%) | 2,092,000 |
| 12 Jul 2004 | JPY | 291 | 300 | 290 | 299 | 299 | +7 (+2.40%) | 2,156,000 |
| 9 Jul 2004 | JPY | 287 | 293 | 287 | 292 | 292 | +5 (+1.74%) | 834,000 |
| 8 Jul 2004 | JPY | 290 | 293 | 287 | 287 | 287 | -2 (-0.69%) | 1,207,000 |
| 7 Jul 2004 | JPY | 291 | 292 | 285 | 289 | 289 | -7 (-2.36%) | 2,188,000 |
| 6 Jul 2004 | JPY | 293 | 298 | 291 | 296 | 296 | +9 (+3.14%) | 4,002,000 |
| 5 Jul 2004 | JPY | 280 | 288 | 277 | 287 | 287 | +5 (+1.77%) | 1,213,000 |
| 2 Jul 2004 | JPY | 283 | 284 | 277 | 282 | 282 | -4 (-1.40%) | 650,000 |
