| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2004 | JPY | 562 | 564 | 556.6667 | 560 | 560 | -1.667 (-0.30%) | 1,455,000 |
| 19 Oct 2004 | JPY | 560 | 565 | 559.6667 | 561.6667 | 561.6667 | -1 (-0.18%) | 2,033,400 |
| 18 Oct 2004 | JPY | 567.3333 | 568 | 560.6667 | 562.6667 | 562.6667 | +2.667 (+0.48%) | 2,101,200 |
| 15 Oct 2004 | JPY | 566.6667 | 566.6667 | 551 | 560 | 560 | -1.667 (-0.30%) | 3,788,400 |
| 14 Oct 2004 | JPY | 557.3333 | 562.3333 | 553 | 561.6667 | 561.6667 | +6.667 (+1.20%) | 2,903,400 |
| 13 Oct 2004 | JPY | 561.3333 | 566.6667 | 551 | 555 | 555 | -7.333 (-1.30%) | 986,100 |
| 12 Oct 2004 | JPY | 568.3333 | 569.3333 | 559.3333 | 562.3333 | 562.3333 | -5 (-0.88%) | 1,428,000 |
| 11 Oct 2004 | JPY | 567.3333 | 567.3333 | 567.3333 | 567.3333 | 567.3333 | 0.0 (0.0%) | 0 |
| 8 Oct 2004 | JPY | 562.6667 | 567.6667 | 562.3333 | 567.3333 | 567.3333 | +4 (+0.71%) | 1,746,600 |
| 7 Oct 2004 | JPY | 566.6667 | 568 | 561.3333 | 563.3333 | 563.3333 | -3 (-0.53%) | 2,372,100 |
| 6 Oct 2004 | JPY | 553.3333 | 567.3333 | 553.3333 | 566.3333 | 566.3333 | +12.333 (+2.23%) | 5,167,500 |
| 5 Oct 2004 | JPY | 559.3333 | 559.3333 | 548.6667 | 554 | 554 | -5.667 (-1.01%) | 1,695,600 |
| 4 Oct 2004 | JPY | 550.3333 | 560 | 548.6667 | 559.6667 | 559.6667 | +13.333 (+2.44%) | 2,831,400 |
| 1 Oct 2004 | JPY | 544.6667 | 549 | 536.6667 | 546.3333 | 546.3333 | -10.333 (-1.86%) | 3,563,100 |
| 30 Sep 2004 | JPY | 546.6667 | 557.3333 | 543.3333 | 556.6667 | 556.6667 | +25.667 (+4.83%) | 4,014,000 |
| 29 Sep 2004 | JPY | 535.3333 | 536.3333 | 528 | 531 | 531 | +2.333 (+0.44%) | 2,429,700 |
| 28 Sep 2004 | JPY | 521.3333 | 534 | 521.3333 | 528.6667 | 528.6667 | +2 (+0.38%) | 1,929,900 |
| 27 Sep 2004 | JPY | 521.3333 | 530 | 518 | 526.6667 | 526.6667 | +5.667 (+1.09%) | 1,554,900 |
| 24 Sep 2004 | JPY | 526.6667 | 527 | 517.3333 | 521 | 521 | -9 (-1.70%) | 1,649,700 |
| 23 Sep 2004 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 532.3333 | 535.3333 | 527.6667 | 530 | 530 | +0.667 (+0.13%) | 1,094,100 |
| 21 Sep 2004 | JPY | 540 | 541.3333 | 527.6667 | 529.3333 | 529.3333 | -10 (-1.85%) | 1,688,400 |
| 20 Sep 2004 | JPY | 539.3333 | 539.3333 | 539.3333 | 539.3333 | 539.3333 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 542.6667 | 542.6667 | 535.3333 | 539.3333 | 539.3333 | +1 (+0.19%) | 1,062,000 |
| 16 Sep 2004 | JPY | 536.6667 | 542.3333 | 530.6667 | 538.3333 | 538.3333 | +0.667 (+0.12%) | 1,903,500 |
| 15 Sep 2004 | JPY | 538.6667 | 546.6667 | 536.6667 | 537.6667 | 537.6667 | -11 (-2.00%) | 1,051,800 |
| 14 Sep 2004 | JPY | 544 | 551 | 543.3333 | 548.6667 | 548.6667 | +5.667 (+1.04%) | 1,609,500 |
| 13 Sep 2004 | JPY | 536.6667 | 543 | 534 | 543 | 543 | +6.333 (+1.18%) | 485,400 |
| 10 Sep 2004 | JPY | 533 | 537.3333 | 531 | 536.6667 | 536.6667 | -1.333 (-0.25%) | 2,455,800 |
| 9 Sep 2004 | JPY | 551.6667 | 551.6667 | 537.6667 | 538 | 538 | -12 (-2.18%) | 939,600 |
