| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Aug 2004 | JPY | 685 | 710 | 675 | 707 | 707 | +21 (+3.06%) | 140,000 |
| 5 Aug 2004 | JPY | 672 | 691 | 667 | 686 | 686 | +8 (+1.18%) | 74,000 |
| 4 Aug 2004 | JPY | 682 | 682 | 670 | 678 | 678 | -3 (-0.44%) | 53,000 |
| 3 Aug 2004 | JPY | 695 | 695 | 660 | 681 | 681 | -13 (-1.87%) | 132,000 |
| 2 Aug 2004 | JPY | 699 | 725 | 694 | 694 | 694 | -5 (-0.72%) | 303,000 |
| 30 Jul 2004 | JPY | 695 | 700 | 687 | 699 | 699 | +4 (+0.58%) | 111,000 |
| 29 Jul 2004 | JPY | 695 | 698 | 688 | 695 | 695 | 0.0 (0.0%) | 50,000 |
| 28 Jul 2004 | JPY | 683 | 695 | 681 | 695 | 695 | +13 (+1.91%) | 92,000 |
| 27 Jul 2004 | JPY | 689 | 690 | 676 | 682 | 682 | -5 (-0.73%) | 77,000 |
| 26 Jul 2004 | JPY | 694 | 694 | 686 | 687 | 687 | -3 (-0.43%) | 82,000 |
| 23 Jul 2004 | JPY | 694 | 695 | 688 | 690 | 690 | +2 (+0.29%) | 67,000 |
| 22 Jul 2004 | JPY | 680 | 695 | 680 | 688 | 688 | +5 (+0.73%) | 89,000 |
| 21 Jul 2004 | JPY | 681 | 685 | 677 | 683 | 683 | +3 (+0.44%) | 36,000 |
| 20 Jul 2004 | JPY | 681 | 681 | 670 | 680 | 680 | +3 (+0.44%) | 36,000 |
| 19 Jul 2004 | JPY | 677 | 677 | 677 | 677 | 677 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 675 | 677 | 665 | 677 | 677 | +6 (+0.89%) | 42,000 |
| 15 Jul 2004 | JPY | 680 | 680 | 660 | 671 | 671 | -6 (-0.89%) | 46,000 |
| 14 Jul 2004 | JPY | 680 | 681 | 675 | 677 | 677 | -3 (-0.44%) | 46,000 |
| 13 Jul 2004 | JPY | 671 | 684 | 671 | 680 | 680 | +2 (+0.29%) | 57,000 |
| 12 Jul 2004 | JPY | 673 | 679 | 636 | 678 | 678 | -4 (-0.59%) | 81,000 |
| 9 Jul 2004 | JPY | 685 | 685 | 679 | 682 | 682 | -3 (-0.44%) | 59,000 |
| 8 Jul 2004 | JPY | 687 | 694 | 685 | 685 | 685 | -2 (-0.29%) | 96,000 |
| 7 Jul 2004 | JPY | 692 | 692 | 685 | 687 | 687 | -11 (-1.58%) | 80,000 |
| 6 Jul 2004 | JPY | 694 | 698 | 692 | 698 | 698 | +3 (+0.43%) | 70,000 |
| 5 Jul 2004 | JPY | 695 | 696 | 685 | 695 | 695 | +20 (+2.96%) | 97,000 |
| 2 Jul 2004 | JPY | 675 | 679 | 671 | 675 | 675 | -3 (-0.44%) | 46,000 |
| 1 Jul 2004 | JPY | 677 | 678 | 676 | 678 | 678 | -7 (-1.02%) | 13,000 |
| 30 Jun 2004 | JPY | 684 | 687 | 680 | 685 | 685 | +2 (+0.29%) | 42,000 |
| 29 Jun 2004 | JPY | 674 | 684 | 674 | 683 | 683 | +3 (+0.44%) | 45,000 |
| 28 Jun 2004 | JPY | 679 | 680 | 671 | 680 | 680 | +5 (+0.74%) | 61,000 |
