| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2004 | JPY | 864 | 866 | 850 | 864 | 864 | +7 (+0.82%) | 266,000 |
| 17 Aug 2004 | JPY | 879 | 880 | 845 | 857 | 857 | -2 (-0.23%) | 322,000 |
| 16 Aug 2004 | JPY | 876 | 886 | 829 | 859 | 859 | -37 (-4.13%) | 829,000 |
| 13 Aug 2004 | JPY | 904 | 920 | 892 | 896 | 896 | -28 (-3.03%) | 643,000 |
| 12 Aug 2004 | JPY | 928 | 934 | 913 | 924 | 924 | -12 (-1.28%) | 705,000 |
| 11 Aug 2004 | JPY | 919 | 945 | 918 | 936 | 936 | +27 (+2.97%) | 801,000 |
| 10 Aug 2004 | JPY | 918 | 918 | 904 | 909 | 909 | -8 (-0.87%) | 304,000 |
| 9 Aug 2004 | JPY | 915 | 917 | 895 | 917 | 917 | +1 (+0.11%) | 454,000 |
| 6 Aug 2004 | JPY | 890 | 918 | 888 | 916 | 916 | +17 (+1.89%) | 663,000 |
| 5 Aug 2004 | JPY | 896 | 903 | 886 | 899 | 899 | +4 (+0.45%) | 474,000 |
| 4 Aug 2004 | JPY | 878 | 897 | 876 | 895 | 895 | -3 (-0.33%) | 307,000 |
| 3 Aug 2004 | JPY | 900 | 915 | 890 | 898 | 898 | +1 (+0.11%) | 991,000 |
| 2 Aug 2004 | JPY | 887 | 903 | 870 | 897 | 897 | +13 (+1.47%) | 1,261,000 |
| 30 Jul 2004 | JPY | 885 | 889 | 861 | 884 | 884 | +19 (+2.20%) | 1,598,000 |
| 29 Jul 2004 | JPY | 848 | 866 | 843 | 865 | 865 | +27 (+3.22%) | 2,576,000 |
| 28 Jul 2004 | JPY | 825 | 842 | 820 | 838 | 838 | +43 (+5.41%) | 1,181,000 |
| 27 Jul 2004 | JPY | 813 | 819 | 791 | 795 | 795 | -14 (-1.73%) | 257,000 |
| 26 Jul 2004 | JPY | 819 | 820 | 801 | 809 | 809 | -10 (-1.22%) | 182,000 |
| 23 Jul 2004 | JPY | 822 | 825 | 817 | 819 | 819 | -1 (-0.12%) | 203,000 |
| 22 Jul 2004 | JPY | 825 | 830 | 817 | 820 | 820 | -8 (-0.97%) | 371,000 |
| 21 Jul 2004 | JPY | 816 | 830 | 816 | 828 | 828 | +10 (+1.22%) | 185,000 |
| 20 Jul 2004 | JPY | 820 | 827 | 810 | 818 | 818 | -8 (-0.97%) | 253,000 |
| 19 Jul 2004 | JPY | 826 | 826 | 826 | 826 | 826 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 824 | 828 | 780 | 826 | 826 | +11 (+1.35%) | 403,000 |
| 15 Jul 2004 | JPY | 823 | 830 | 814 | 815 | 815 | -13 (-1.57%) | 190,000 |
| 14 Jul 2004 | JPY | 834 | 835 | 824 | 828 | 828 | -3 (-0.36%) | 336,000 |
| 13 Jul 2004 | JPY | 828 | 834 | 820 | 831 | 831 | +5 (+0.61%) | 432,000 |
| 12 Jul 2004 | JPY | 815 | 831 | 813 | 826 | 826 | +5 (+0.61%) | 612,000 |
| 9 Jul 2004 | JPY | 824 | 827 | 815 | 821 | 821 | -3 (-0.36%) | 681,000 |
| 8 Jul 2004 | JPY | 800 | 833 | 798 | 824 | 824 | +28 (+3.52%) | 1,124,000 |
