| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | JPY | 518.2507 | 523.416 | 516.5289 | 519.9725 | 519.9725 | +3.444 (+0.67%) | 117,040 |
| 18 Aug 2004 | JPY | 519.9725 | 521.6942 | 507.9201 | 516.5289 | 516.5289 | -1.722 (-0.33%) | 38,720 |
| 17 Aug 2004 | JPY | 514.8072 | 525.1378 | 514.8072 | 518.2507 | 518.2507 | 0.0 (0.0%) | 249,480 |
| 16 Aug 2004 | JPY | 516.5289 | 518.2507 | 499.3113 | 518.2507 | 518.2507 | +1.722 (+0.33%) | 174,240 |
| 13 Aug 2004 | JPY | 518.2507 | 518.2507 | 509.6419 | 516.5289 | 516.5289 | -1.722 (-0.33%) | 162,800 |
| 12 Aug 2004 | JPY | 511.3637 | 521.6942 | 510.5028 | 518.2507 | 518.2507 | +12.913 (+2.56%) | 207,240 |
| 11 Aug 2004 | JPY | 509.6419 | 509.6419 | 501.0331 | 505.3375 | 505.3375 | -12.913 (-2.49%) | 150,040 |
| 10 Aug 2004 | JPY | 516.5289 | 525.1378 | 513.0854 | 518.2507 | 518.2507 | +6.887 (+1.35%) | 383,240 |
| 9 Aug 2004 | JPY | 513.0854 | 514.8072 | 510.5028 | 511.3637 | 511.3637 | -1.722 (-0.34%) | 734,360 |
| 6 Aug 2004 | JPY | 500.1722 | 514.8072 | 500.1722 | 513.0854 | 513.0854 | +13.774 (+2.76%) | 156,200 |
| 5 Aug 2004 | JPY | 514.8072 | 514.8072 | 498.4504 | 499.3113 | 499.3113 | -8.609 (-1.69%) | 256,520 |
| 4 Aug 2004 | JPY | 499.3113 | 515.668 | 495.8678 | 507.9201 | 507.9201 | +7.748 (+1.55%) | 260,040 |
| 3 Aug 2004 | JPY | 518.2507 | 518.2507 | 470.0413 | 500.1722 | 500.1722 | -12.913 (-2.52%) | 295,240 |
| 2 Aug 2004 | JPY | 516.5289 | 516.5289 | 507.0592 | 513.0854 | 513.0854 | +2.583 (+0.51%) | 288,640 |
| 30 Jul 2004 | JPY | 499.3113 | 511.3637 | 495.8678 | 510.5028 | 510.5028 | +18.078 (+3.67%) | 329,120 |
| 29 Jul 2004 | JPY | 485.5372 | 494.146 | 478.6502 | 492.4243 | 492.4243 | +6.887 (+1.42%) | 207,680 |
| 28 Jul 2004 | JPY | 482.0937 | 491.5634 | 481.2328 | 485.5372 | 485.5372 | +12.052 (+2.55%) | 252,560 |
| 27 Jul 2004 | JPY | 480.3719 | 482.9546 | 471.7631 | 473.4848 | 473.4848 | +2.583 (+0.55%) | 257,840 |
| 26 Jul 2004 | JPY | 473.4848 | 476.0675 | 470.9022 | 470.9022 | 470.9022 | -1.722 (-0.36%) | 385,880 |
| 23 Jul 2004 | JPY | 481.2328 | 481.2328 | 468.3196 | 472.624 | 472.624 | +11.191 (+2.43%) | 84,040 |
| 22 Jul 2004 | JPY | 461.4325 | 465.7369 | 459.7108 | 461.4325 | 461.4325 | -5.165 (-1.11%) | 120,120 |
| 21 Jul 2004 | JPY | 476.9284 | 478.6502 | 466.5978 | 466.5978 | 466.5978 | -3.443 (-0.73%) | 62,480 |
| 20 Jul 2004 | JPY | 472.624 | 476.0675 | 470.0413 | 470.0413 | 470.0413 | +4.304 (+0.92%) | 60,280 |
| 19 Jul 2004 | JPY | 465.7369 | 465.7369 | 465.7369 | 465.7369 | 465.7369 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 457.1281 | 465.7369 | 457.1281 | 465.7369 | 465.7369 | +3.443 (+0.74%) | 399,520 |
| 15 Jul 2004 | JPY | 478.6502 | 480.3719 | 462.2934 | 462.2934 | 462.2934 | -19.8 (-4.11%) | 176,880 |
| 14 Jul 2004 | JPY | 489.8416 | 492.4243 | 482.0937 | 482.0937 | 482.0937 | -17.218 (-3.45%) | 165,880 |
| 13 Jul 2004 | JPY | 499.3113 | 505.3375 | 488.1198 | 499.3113 | 499.3113 | -12.052 (-2.36%) | 128,920 |
| 12 Jul 2004 | JPY | 501.894 | 511.3637 | 501.0331 | 511.3637 | 511.3637 | +2.583 (+0.51%) | 159,720 |
| 9 Jul 2004 | JPY | 509.6419 | 514.8072 | 504.4766 | 508.781 | 508.781 | +6.026 (+1.20%) | 54,560 |
