| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | JPY | 513.0854 | 533.7466 | 510.5028 | 525.1378 | 525.1378 | +18.939 (+3.74%) | 144,320 |
| 29 Sep 2004 | JPY | 526.8595 | 526.8595 | 502.7548 | 506.1983 | 506.1983 | -22.383 (-4.23%) | 76,560 |
| 28 Sep 2004 | JPY | 521.6942 | 528.5812 | 519.9725 | 528.5812 | 528.5812 | +8.609 (+1.66%) | 64,240 |
| 27 Sep 2004 | JPY | 518.2507 | 525.1378 | 514.8072 | 519.9725 | 519.9725 | 0.0 (0.0%) | 95,040 |
| 24 Sep 2004 | JPY | 512.2246 | 533.7466 | 512.2246 | 519.9725 | 519.9725 | +9.47 (+1.85%) | 213,400 |
| 23 Sep 2004 | JPY | 510.5028 | 510.5028 | 510.5028 | 510.5028 | 510.5028 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 516.5289 | 516.5289 | 510.5028 | 510.5028 | 510.5028 | +3.444 (+0.68%) | 99,000 |
| 21 Sep 2004 | JPY | 514.8072 | 518.2507 | 507.0592 | 507.0592 | 507.0592 | -0.861 (-0.17%) | 60,280 |
| 20 Sep 2004 | JPY | 507.9201 | 507.9201 | 507.9201 | 507.9201 | 507.9201 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 509.6419 | 515.668 | 507.9201 | 507.9201 | 507.9201 | +5.165 (+1.03%) | 134,640 |
| 16 Sep 2004 | JPY | 509.6419 | 513.0854 | 502.7548 | 502.7548 | 502.7548 | -6.887 (-1.35%) | 55,000 |
| 15 Sep 2004 | JPY | 510.5028 | 511.3637 | 509.6419 | 509.6419 | 509.6419 | -0.861 (-0.17%) | 46,200 |
| 14 Sep 2004 | JPY | 512.2246 | 516.5289 | 510.5028 | 510.5028 | 510.5028 | 0.0 (0.0%) | 100,320 |
| 13 Sep 2004 | JPY | 509.6419 | 512.2246 | 508.781 | 510.5028 | 510.5028 | +0.861 (+0.17%) | 53,240 |
| 10 Sep 2004 | JPY | 508.781 | 511.3637 | 507.9201 | 509.6419 | 509.6419 | +6.887 (+1.37%) | 189,640 |
| 9 Sep 2004 | JPY | 507.9201 | 512.2246 | 502.7548 | 502.7548 | 502.7548 | -10.331 (-2.01%) | 35,200 |
| 8 Sep 2004 | JPY | 515.668 | 515.668 | 512.2246 | 513.0854 | 513.0854 | +2.583 (+0.51%) | 36,520 |
| 7 Sep 2004 | JPY | 516.5289 | 516.5289 | 510.5028 | 510.5028 | 510.5028 | -1.722 (-0.34%) | 55,000 |
| 6 Sep 2004 | JPY | 502.7548 | 515.668 | 502.7548 | 512.2246 | 512.2246 | +3.444 (+0.68%) | 58,960 |
| 3 Sep 2004 | JPY | 500.1722 | 513.9463 | 499.3113 | 508.781 | 508.781 | -5.165 (-1.01%) | 80,080 |
| 2 Sep 2004 | JPY | 516.5289 | 516.5289 | 513.0854 | 513.9463 | 513.9463 | -2.583 (-0.50%) | 56,320 |
| 1 Sep 2004 | JPY | 507.9201 | 516.5289 | 501.0331 | 516.5289 | 516.5289 | +12.913 (+2.56%) | 119,240 |
| 31 Aug 2004 | JPY | 519.9725 | 519.9725 | 501.894 | 503.6157 | 503.6157 | -10.331 (-2.01%) | 123,640 |
| 30 Aug 2004 | JPY | 507.0592 | 516.5289 | 507.0592 | 513.9463 | 513.9463 | 0.0 (0.0%) | 178,640 |
| 27 Aug 2004 | JPY | 513.9463 | 514.8072 | 511.3637 | 513.9463 | 513.9463 | 0.0 (0.0%) | 108,240 |
| 26 Aug 2004 | JPY | 513.0854 | 518.2507 | 513.0854 | 513.9463 | 513.9463 | -4.304 (-0.83%) | 53,680 |
| 25 Aug 2004 | JPY | 516.5289 | 521.6942 | 516.5289 | 518.2507 | 518.2507 | +1.722 (+0.33%) | 54,560 |
| 24 Aug 2004 | JPY | 516.5289 | 516.5289 | 513.9463 | 516.5289 | 516.5289 | -3.444 (-0.66%) | 29,480 |
| 23 Aug 2004 | JPY | 516.5289 | 525.1378 | 516.5289 | 519.9725 | 519.9725 | +1.722 (+0.33%) | 274,560 |
| 20 Aug 2004 | JPY | 516.5289 | 518.2507 | 516.5289 | 518.2507 | 518.2507 | -1.722 (-0.33%) | 8,360 |
