| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | JPY | 1,086.7769 | 1,115.7025 | 1,075.2067 | 1,078.5125 | 1,078.5125 | -8.264 (-0.76%) | 41,910 |
| 11 Aug 2004 | JPY | 1,098.3472 | 1,106.6116 | 1,069.4215 | 1,086.7769 | 1,086.7769 | -7.438 (-0.68%) | 46,310 |
| 10 Aug 2004 | JPY | 1,099.1736 | 1,099.1736 | 1,090.9091 | 1,094.2148 | 1,094.2148 | -0.827 (-0.08%) | 28,820 |
| 9 Aug 2004 | JPY | 1,102.4794 | 1,107.438 | 1,085.9504 | 1,095.0414 | 1,095.0414 | -23.967 (-2.14%) | 20,350 |
| 6 Aug 2004 | JPY | 1,134.7107 | 1,134.7107 | 1,110.7438 | 1,119.0083 | 1,119.0083 | -25.62 (-2.24%) | 19,800 |
| 5 Aug 2004 | JPY | 1,172.7273 | 1,181.8182 | 1,138.843 | 1,144.6281 | 1,144.6281 | -28.099 (-2.40%) | 52,800 |
| 4 Aug 2004 | JPY | 1,181.8182 | 1,186.7769 | 1,162.8099 | 1,172.7273 | 1,172.7273 | +7.438 (+0.64%) | 42,350 |
| 3 Aug 2004 | JPY | 1,200 | 1,200 | 1,164.4628 | 1,165.2893 | 1,165.2893 | -18.182 (-1.54%) | 20,130 |
| 2 Aug 2004 | JPY | 1,198.3472 | 1,198.3472 | 1,177.6859 | 1,183.4711 | 1,183.4711 | +0.826 (+0.07%) | 10,560 |
| 30 Jul 2004 | JPY | 1,161.157 | 1,184.2975 | 1,161.157 | 1,182.6447 | 1,182.6447 | +10.744 (+0.92%) | 15,840 |
| 29 Jul 2004 | JPY | 1,195.8678 | 1,195.8678 | 1,159.5042 | 1,171.9009 | 1,171.9009 | -23.967 (-2.00%) | 23,980 |
| 28 Jul 2004 | JPY | 1,197.5206 | 1,216.5289 | 1,190.0826 | 1,195.8678 | 1,195.8678 | -1.653 (-0.14%) | 39,490 |
| 27 Jul 2004 | JPY | 1,190.0826 | 1,198.3472 | 1,181.8182 | 1,197.5206 | 1,197.5206 | +4.132 (+0.35%) | 36,740 |
| 26 Jul 2004 | JPY | 1,194.2148 | 1,202.4794 | 1,181.8182 | 1,193.3884 | 1,193.3884 | -9.091 (-0.76%) | 24,310 |
| 23 Jul 2004 | JPY | 1,220.6611 | 1,223.9669 | 1,202.4794 | 1,202.4794 | 1,202.4794 | -17.355 (-1.42%) | 23,430 |
| 22 Jul 2004 | JPY | 1,238.0165 | 1,249.5868 | 1,219.8347 | 1,219.8347 | 1,219.8347 | +10.744 (+0.89%) | 38,720 |
| 21 Jul 2004 | JPY | 1,202.4794 | 1,239.6694 | 1,202.4794 | 1,209.0909 | 1,209.0909 | +6.612 (+0.55%) | 36,740 |
| 20 Jul 2004 | JPY | 1,198.3472 | 1,218.1818 | 1,186.7769 | 1,202.4794 | 1,202.4794 | +4.132 (+0.34%) | 24,200 |
| 19 Jul 2004 | JPY | 1,198.3472 | 1,198.3472 | 1,198.3472 | 1,198.3472 | 1,198.3472 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 1,193.3884 | 1,202.4794 | 1,183.4711 | 1,198.3472 | 1,198.3472 | +2.479 (+0.21%) | 65,560 |
| 15 Jul 2004 | JPY | 1,210.7438 | 1,228.0991 | 1,195.8678 | 1,195.8678 | 1,195.8678 | -14.05 (-1.16%) | 31,130 |
| 14 Jul 2004 | JPY | 1,261.157 | 1,261.9835 | 1,209.9174 | 1,209.9174 | 1,209.9174 | -51.24 (-4.06%) | 29,920 |
| 13 Jul 2004 | JPY | 1,231.4049 | 1,261.157 | 1,229.7521 | 1,261.157 | 1,261.157 | +33.058 (+2.69%) | 32,780 |
| 12 Jul 2004 | JPY | 1,239.6694 | 1,246.281 | 1,222.3141 | 1,228.0991 | 1,228.0991 | -0.827 (-0.07%) | 43,670 |
| 9 Jul 2004 | JPY | 1,186.7769 | 1,228.9257 | 1,186.7769 | 1,228.9257 | 1,228.9257 | +20.661 (+1.71%) | 26,620 |
| 8 Jul 2004 | JPY | 1,212.3967 | 1,223.9669 | 1,198.3472 | 1,208.2644 | 1,208.2644 | -20.661 (-1.68%) | 22,550 |
| 7 Jul 2004 | JPY | 1,199.1736 | 1,228.9257 | 1,188.4298 | 1,228.9257 | 1,228.9257 | -0.826 (-0.07%) | 37,290 |
| 6 Jul 2004 | JPY | 1,219.0083 | 1,254.5454 | 1,219.0083 | 1,229.7521 | 1,229.7521 | -14.05 (-1.13%) | 32,120 |
| 5 Jul 2004 | JPY | 1,260.3306 | 1,260.3306 | 1,206.6116 | 1,243.8016 | 1,243.8016 | -9.091 (-0.73%) | 72,930 |
| 2 Jul 2004 | JPY | 1,252.8926 | 1,265.2893 | 1,238.843 | 1,252.8926 | 1,252.8926 | -24.793 (-1.94%) | 75,900 |
