| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | JPY | 1,001 | 1,011 | 981 | 997 | 997 | -3 (-0.30%) | 114,000 |
| 10 Aug 2004 | JPY | 1,003 | 1,003 | 990 | 1,000 | 1,000 | 0.0 (0.0%) | 130,000 |
| 9 Aug 2004 | JPY | 987 | 1,000 | 980 | 1,000 | 1,000 | +3 (+0.30%) | 196,000 |
| 6 Aug 2004 | JPY | 980 | 1,022 | 971 | 997 | 997 | +13 (+1.32%) | 562,000 |
| 5 Aug 2004 | JPY | 930 | 984 | 928 | 984 | 984 | +44 (+4.68%) | 227,000 |
| 4 Aug 2004 | JPY | 938 | 948 | 910 | 940 | 940 | -18 (-1.88%) | 61,000 |
| 3 Aug 2004 | JPY | 950 | 960 | 931 | 958 | 958 | +17 (+1.81%) | 152,000 |
| 2 Aug 2004 | JPY | 940 | 950 | 931 | 941 | 941 | +30 (+3.29%) | 46,000 |
| 30 Jul 2004 | JPY | 917 | 924 | 908 | 911 | 911 | +1 (+0.11%) | 186,000 |
| 29 Jul 2004 | JPY | 930 | 930 | 906 | 910 | 910 | -20 (-2.15%) | 61,000 |
| 28 Jul 2004 | JPY | 935 | 935 | 926 | 930 | 930 | +5 (+0.54%) | 30,000 |
| 27 Jul 2004 | JPY | 950 | 958 | 925 | 925 | 925 | -35 (-3.65%) | 35,000 |
| 26 Jul 2004 | JPY | 942 | 975 | 932 | 960 | 960 | +3 (+0.31%) | 64,000 |
| 23 Jul 2004 | JPY | 990 | 990 | 950 | 957 | 957 | -29 (-2.94%) | 157,000 |
| 22 Jul 2004 | JPY | 949 | 992 | 942 | 986 | 986 | +46 (+4.89%) | 643,000 |
| 21 Jul 2004 | JPY | 920 | 945 | 918 | 940 | 940 | +16 (+1.73%) | 142,000 |
| 20 Jul 2004 | JPY | 922 | 924 | 920 | 924 | 924 | +2 (+0.22%) | 33,000 |
| 19 Jul 2004 | JPY | 922 | 922 | 922 | 922 | 922 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 925 | 925 | 919 | 922 | 922 | -1 (-0.11%) | 32,000 |
| 15 Jul 2004 | JPY | 921 | 928 | 920 | 923 | 923 | +3 (+0.33%) | 61,000 |
| 14 Jul 2004 | JPY | 922 | 925 | 912 | 920 | 920 | +2 (+0.22%) | 38,000 |
| 13 Jul 2004 | JPY | 913 | 920 | 913 | 918 | 918 | -2 (-0.22%) | 41,000 |
| 12 Jul 2004 | JPY | 920 | 924 | 920 | 920 | 920 | +8 (+0.88%) | 30,000 |
| 9 Jul 2004 | JPY | 902 | 912 | 902 | 912 | 912 | +4 (+0.44%) | 18,000 |
| 8 Jul 2004 | JPY | 907 | 912 | 907 | 908 | 908 | -5 (-0.55%) | 32,000 |
| 7 Jul 2004 | JPY | 916 | 916 | 903 | 913 | 913 | -7 (-0.76%) | 56,000 |
| 6 Jul 2004 | JPY | 924 | 925 | 920 | 920 | 920 | -4 (-0.43%) | 25,000 |
| 5 Jul 2004 | JPY | 918 | 928 | 918 | 924 | 924 | +3 (+0.33%) | 65,000 |
| 2 Jul 2004 | JPY | 920 | 926 | 915 | 921 | 921 | -3 (-0.32%) | 45,000 |
| 1 Jul 2004 | JPY | 931 | 935 | 924 | 924 | 924 | 0.0 (0.0%) | 108,000 |
