| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Aug 2004 | JPY | 532 | 535 | 526.6667 | 533.3333 | 533.3333 | +11.333 (+2.17%) | 1,964,400 |
| 25 Aug 2004 | JPY | 520 | 524.6667 | 518.3333 | 522 | 522 | +4.333 (+0.84%) | 1,339,200 |
| 24 Aug 2004 | JPY | 520 | 524.3333 | 516.6667 | 517.6667 | 517.6667 | -2.333 (-0.45%) | 1,800,300 |
| 23 Aug 2004 | JPY | 526.3333 | 528 | 519.3333 | 520 | 520 | -3.667 (-0.70%) | 3,233,700 |
| 20 Aug 2004 | JPY | 532.3333 | 536.3333 | 520.3333 | 523.6667 | 523.6667 | -1.667 (-0.32%) | 2,554,200 |
| 19 Aug 2004 | JPY | 527.3333 | 529.3333 | 522.3333 | 525.3333 | 525.3333 | 0.0 (0.0%) | 1,364,400 |
| 18 Aug 2004 | JPY | 523.3333 | 527 | 518.3333 | 525.3333 | 525.3333 | +4.333 (+0.83%) | 2,015,400 |
| 17 Aug 2004 | JPY | 524.3333 | 527.3333 | 520.3333 | 521 | 521 | +1.333 (+0.26%) | 884,400 |
| 16 Aug 2004 | JPY | 537.6667 | 537.6667 | 513.3333 | 519.6667 | 519.6667 | -17.667 (-3.29%) | 2,181,600 |
| 13 Aug 2004 | JPY | 545.3333 | 547.3333 | 536.6667 | 537.3333 | 537.3333 | -12.333 (-2.24%) | 2,154,000 |
| 12 Aug 2004 | JPY | 547.3333 | 553.3333 | 547.3333 | 549.6667 | 549.6667 | -1.333 (-0.24%) | 1,074,900 |
| 11 Aug 2004 | JPY | 547.3333 | 552.3333 | 543.3333 | 551 | 551 | +15.333 (+2.86%) | 2,196,300 |
| 10 Aug 2004 | JPY | 541 | 545 | 534.6667 | 535.6667 | 535.6667 | -13.667 (-2.49%) | 2,079,600 |
| 9 Aug 2004 | JPY | 536.6667 | 549.3333 | 536.6667 | 549.3333 | 549.3333 | -1 (-0.18%) | 1,566,900 |
| 6 Aug 2004 | JPY | 538.3333 | 550.6667 | 535 | 550.3333 | 550.3333 | +2 (+0.36%) | 2,769,000 |
| 5 Aug 2004 | JPY | 556.6667 | 559.6667 | 541.6667 | 548.3333 | 548.3333 | +1.667 (+0.30%) | 2,433,300 |
| 4 Aug 2004 | JPY | 555 | 555.3333 | 532.6667 | 546.6667 | 546.6667 | -22 (-3.87%) | 4,337,400 |
| 3 Aug 2004 | JPY | 565.3333 | 571.3333 | 564 | 568.6667 | 568.6667 | +3.667 (+0.65%) | 3,117,600 |
| 2 Aug 2004 | JPY | 555 | 565.6667 | 555 | 565 | 565 | -3.333 (-0.59%) | 2,065,200 |
| 30 Jul 2004 | JPY | 562.3333 | 569 | 556.6667 | 568.3333 | 568.3333 | +30.333 (+5.64%) | 6,021,000 |
| 29 Jul 2004 | JPY | 537.3333 | 541.6667 | 528.6667 | 538 | 538 | -4.667 (-0.86%) | 2,361,000 |
| 28 Jul 2004 | JPY | 544.6667 | 549 | 537 | 542.6667 | 542.6667 | +18 (+3.43%) | 2,733,000 |
| 27 Jul 2004 | JPY | 538.3333 | 538.3333 | 520.6667 | 524.6667 | 524.6667 | -10.667 (-1.99%) | 2,133,000 |
| 26 Jul 2004 | JPY | 539.3333 | 539.3333 | 534.3333 | 535.3333 | 535.3333 | -4 (-0.74%) | 1,599,000 |
| 23 Jul 2004 | JPY | 542.3333 | 545.6667 | 535.6667 | 539.3333 | 539.3333 | -9.333 (-1.70%) | 1,416,000 |
| 22 Jul 2004 | JPY | 542.3333 | 552 | 541.3333 | 548.6667 | 548.6667 | -3.667 (-0.66%) | 2,325,000 |
| 21 Jul 2004 | JPY | 550 | 552.3333 | 546 | 552.3333 | 552.3333 | 0.0 (0.0%) | 2,682,000 |
| 20 Jul 2004 | JPY | 549.6667 | 556 | 546.6667 | 552.3333 | 552.3333 | -4.667 (-0.84%) | 678,000 |
| 19 Jul 2004 | JPY | 557 | 557 | 557 | 557 | 557 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 555 | 564.3333 | 553 | 557 | 557 | +6 (+1.09%) | 1,347,000 |
