| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 15 Jul 2004 | JPY | 553.6667 | 561.3333 | 545 | 551 | 551 | -9.333 (-1.67%) | 1,905,000 |
| 14 Jul 2004 | JPY | 566.3333 | 566.6667 | 554.6667 | 560.3333 | 560.3333 | -7.667 (-1.35%) | 2,952,000 |
| 13 Jul 2004 | JPY | 564.6667 | 571 | 560 | 568 | 568 | +10.333 (+1.85%) | 2,454,000 |
| 12 Jul 2004 | JPY | 550 | 564 | 546.6667 | 557.6667 | 557.6667 | -0.333 (-0.06%) | 2,832,000 |
| 9 Jul 2004 | JPY | 540.3333 | 566.6667 | 540 | 558 | 558 | +38.667 (+7.45%) | 9,480,000 |
| 8 Jul 2004 | JPY | 528.6667 | 530 | 518 | 519.3333 | 519.3333 | -14 (-2.63%) | 2,748,000 |
| 7 Jul 2004 | JPY | 524 | 534.3333 | 523.6667 | 533.3333 | 533.3333 | -5.333 (-0.99%) | 2,550,000 |
| 6 Jul 2004 | JPY | 540.3333 | 550 | 536.3333 | 538.6667 | 538.6667 | -10 (-1.82%) | 1,938,000 |
| 5 Jul 2004 | JPY | 558.3333 | 561 | 547.3333 | 548.6667 | 548.6667 | -10 (-1.79%) | 1,911,000 |
| 2 Jul 2004 | JPY | 550.6667 | 566 | 550.6667 | 558.6667 | 558.6667 | +0.667 (+0.12%) | 3,429,000 |
| 1 Jul 2004 | JPY | 563.3333 | 566.6667 | 556 | 558 | 558 | -8.333 (-1.47%) | 2,241,000 |
| 30 Jun 2004 | JPY | 556 | 566.3333 | 551.3333 | 566.3333 | 566.3333 | +15 (+2.72%) | 2,538,000 |
| 29 Jun 2004 | JPY | 550 | 553.3333 | 543 | 551.3333 | 551.3333 | -7.333 (-1.31%) | 2,964,000 |
| 28 Jun 2004 | JPY | 545.3333 | 560 | 545.3333 | 558.6667 | 558.6667 | +10.333 (+1.88%) | 1,959,000 |
| 25 Jun 2004 | JPY | 543.6667 | 551.6667 | 543.6667 | 548.3333 | 548.3333 | -0.667 (-0.12%) | 2,262,000 |
| 24 Jun 2004 | JPY | 545.3333 | 554 | 542 | 549 | 549 | +5.667 (+1.04%) | 4,179,000 |
| 23 Jun 2004 | JPY | 543 | 545.6667 | 540.3333 | 543.3333 | 543.3333 | -2 (-0.37%) | 1,560,000 |
| 22 Jun 2004 | JPY | 535.6667 | 549.6667 | 535.6667 | 545.3333 | 545.3333 | -0.333 (-0.06%) | 1,947,000 |
| 21 Jun 2004 | JPY | 546.3333 | 556.3333 | 541 | 545.6667 | 545.6667 | +2.333 (+0.43%) | 2,517,000 |
| 18 Jun 2004 | JPY | 541.6667 | 543.3333 | 531.6667 | 543.3333 | 543.3333 | +1.333 (+0.25%) | 1,743,000 |
| 17 Jun 2004 | JPY | 544 | 548.3333 | 538.3333 | 542 | 542 | -12 (-2.17%) | 3,780,000 |
