| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2004 | JPY | 755 | 760 | 745 | 755 | 755 | +5 (+0.67%) | 75,000 |
| 16 Sep 2004 | JPY | 746 | 759 | 746 | 750 | 750 | +4 (+0.54%) | 120,000 |
| 15 Sep 2004 | JPY | 736 | 749 | 736 | 746 | 746 | +16 (+2.19%) | 69,000 |
| 14 Sep 2004 | JPY | 739 | 743 | 730 | 730 | 730 | -8 (-1.08%) | 34,000 |
| 13 Sep 2004 | JPY | 727 | 738 | 715 | 738 | 738 | +11 (+1.51%) | 56,000 |
| 10 Sep 2004 | JPY | 720 | 727 | 715 | 727 | 727 | +1 (+0.14%) | 84,000 |
| 9 Sep 2004 | JPY | 735 | 735 | 725 | 726 | 726 | -7 (-0.95%) | 41,000 |
| 8 Sep 2004 | JPY | 733 | 735 | 731 | 733 | 733 | 0.0 (0.0%) | 27,000 |
| 7 Sep 2004 | JPY | 731 | 733 | 721 | 733 | 733 | +8 (+1.10%) | 46,000 |
| 6 Sep 2004 | JPY | 709 | 734 | 709 | 725 | 725 | +6 (+0.83%) | 45,000 |
| 3 Sep 2004 | JPY | 720 | 727 | 719 | 719 | 719 | -7 (-0.96%) | 38,000 |
| 2 Sep 2004 | JPY | 725 | 737 | 715 | 726 | 726 | -9 (-1.22%) | 126,000 |
| 1 Sep 2004 | JPY | 740 | 743 | 729 | 735 | 735 | -6 (-0.81%) | 108,000 |
| 31 Aug 2004 | JPY | 743 | 744 | 737 | 741 | 741 | -4 (-0.54%) | 37,000 |
| 30 Aug 2004 | JPY | 740 | 749 | 739 | 745 | 745 | +3 (+0.40%) | 28,000 |
| 27 Aug 2004 | JPY | 729 | 751 | 729 | 742 | 742 | +12 (+1.64%) | 70,000 |
| 26 Aug 2004 | JPY | 733 | 735 | 730 | 730 | 730 | 0.0 (0.0%) | 25,000 |
| 25 Aug 2004 | JPY | 724 | 730 | 722 | 730 | 730 | +8 (+1.11%) | 34,000 |
| 24 Aug 2004 | JPY | 726 | 726 | 713 | 722 | 722 | +5 (+0.70%) | 32,000 |
| 23 Aug 2004 | JPY | 731 | 731 | 715 | 717 | 717 | -11 (-1.51%) | 82,000 |
| 20 Aug 2004 | JPY | 718 | 739 | 714 | 728 | 728 | +10 (+1.39%) | 50,000 |
| 19 Aug 2004 | JPY | 700 | 725 | 700 | 718 | 718 | +21 (+3.01%) | 96,000 |
| 18 Aug 2004 | JPY | 700 | 701 | 690 | 697 | 697 | -3 (-0.43%) | 60,000 |
| 17 Aug 2004 | JPY | 693 | 702 | 691 | 700 | 700 | +10 (+1.45%) | 55,000 |
| 16 Aug 2004 | JPY | 693 | 701 | 689 | 690 | 690 | -2 (-0.29%) | 45,000 |
| 13 Aug 2004 | JPY | 690 | 695 | 681 | 692 | 692 | -1 (-0.14%) | 34,000 |
| 12 Aug 2004 | JPY | 694 | 694 | 690 | 693 | 693 | 0.0 (0.0%) | 20,000 |
| 11 Aug 2004 | JPY | 689 | 695 | 687 | 693 | 693 | -1 (-0.14%) | 22,000 |
| 10 Aug 2004 | JPY | 697 | 697 | 687 | 694 | 694 | -3 (-0.43%) | 39,000 |
| 9 Aug 2004 | JPY | 705 | 705 | 690 | 697 | 697 | -10 (-1.41%) | 49,000 |
