| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2004 | JPY | 448 | 459 | 447 | 459 | 459 | +11 (+2.46%) | 10,000 |
| 18 Aug 2004 | JPY | 459 | 459 | 448 | 448 | 448 | -10 (-2.18%) | 7,000 |
| 17 Aug 2004 | JPY | 460 | 460 | 447 | 458 | 458 | +13 (+2.92%) | 16,000 |
| 16 Aug 2004 | JPY | 445 | 448 | 440 | 445 | 445 | -1 (-0.22%) | 22,000 |
| 13 Aug 2004 | JPY | 447 | 450 | 446 | 446 | 446 | +1 (+0.22%) | 31,000 |
| 12 Aug 2004 | JPY | 447 | 449 | 445 | 445 | 445 | -5 (-1.11%) | 33,000 |
| 11 Aug 2004 | JPY | 447 | 452 | 446 | 450 | 450 | +7 (+1.58%) | 18,000 |
| 10 Aug 2004 | JPY | 450 | 455 | 443 | 443 | 443 | -17 (-3.70%) | 31,000 |
| 9 Aug 2004 | JPY | 489 | 489 | 452 | 460 | 460 | -29 (-5.93%) | 16,000 |
| 6 Aug 2004 | JPY | 452 | 490 | 445 | 489 | 489 | +30 (+6.54%) | 25,000 |
| 5 Aug 2004 | JPY | 480 | 480 | 459 | 459 | 459 | -21 (-4.38%) | 22,000 |
| 4 Aug 2004 | JPY | 489 | 489 | 480 | 480 | 480 | -9 (-1.84%) | 17,000 |
| 3 Aug 2004 | JPY | 490 | 492 | 485 | 489 | 489 | -2 (-0.41%) | 18,000 |
| 2 Aug 2004 | JPY | 492 | 494 | 491 | 491 | 491 | 0.0 (0.0%) | 17,000 |
| 30 Jul 2004 | JPY | 492 | 493 | 491 | 491 | 491 | -2 (-0.41%) | 5,000 |
| 29 Jul 2004 | JPY | 498 | 498 | 493 | 493 | 493 | -5 (-1.00%) | 12,000 |
| 28 Jul 2004 | JPY | 493 | 498 | 493 | 498 | 498 | 0.0 (0.0%) | 3,000 |
| 27 Jul 2004 | JPY | 507 | 507 | 498 | 498 | 498 | -9 (-1.78%) | 11,000 |
| 26 Jul 2004 | JPY | 512 | 512 | 506 | 507 | 507 | -6 (-1.17%) | 16,000 |
| 23 Jul 2004 | JPY | 513 | 519 | 513 | 513 | 513 | -2 (-0.39%) | 8,000 |
| 22 Jul 2004 | JPY | 515 | 515 | 515 | 515 | 515 | 0.0 (0.0%) | 7,000 |
| 21 Jul 2004 | JPY | 519 | 519 | 510 | 515 | 515 | -6 (-1.15%) | 18,000 |
| 20 Jul 2004 | JPY | 521 | 521 | 520 | 521 | 521 | +1 (+0.19%) | 13,000 |
| 19 Jul 2004 | JPY | 520 | 520 | 520 | 520 | 520 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 522 | 522 | 520 | 520 | 520 | -1 (-0.19%) | 18,000 |
| 15 Jul 2004 | JPY | 529 | 529 | 521 | 521 | 521 | -4 (-0.76%) | 11,000 |
| 14 Jul 2004 | JPY | 525 | 525 | 525 | 525 | 525 | 0.0 (0.0%) | 2,000 |
| 13 Jul 2004 | JPY | 527 | 527 | 525 | 525 | 525 | +7 (+1.35%) | 5,000 |
| 12 Jul 2004 | JPY | 525 | 525 | 518 | 518 | 518 | -5 (-0.96%) | 21,000 |
| 9 Jul 2004 | JPY | 516 | 523 | 516 | 523 | 523 | -2 (-0.38%) | 4,000 |
