| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | JPY | 701 | 705 | 695 | 696 | 696 | +8 (+1.16%) | 53,000 |
| 28 Sep 2004 | JPY | 708 | 708 | 687 | 688 | 688 | -21 (-2.96%) | 58,000 |
| 27 Sep 2004 | JPY | 705 | 711 | 689 | 709 | 709 | -2 (-0.28%) | 69,000 |
| 24 Sep 2004 | JPY | 728 | 728 | 704 | 711 | 711 | -10 (-1.39%) | 48,000 |
| 23 Sep 2004 | JPY | 721 | 721 | 721 | 721 | 721 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 718 | 727 | 714 | 721 | 721 | -6 (-0.83%) | 51,000 |
| 21 Sep 2004 | JPY | 733 | 739 | 723 | 727 | 727 | -5 (-0.68%) | 57,000 |
| 20 Sep 2004 | JPY | 732 | 732 | 732 | 732 | 732 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 737 | 737 | 723 | 732 | 732 | -4 (-0.54%) | 29,000 |
| 16 Sep 2004 | JPY | 744 | 744 | 733 | 736 | 736 | -3 (-0.41%) | 48,000 |
| 15 Sep 2004 | JPY | 737 | 740 | 736 | 739 | 739 | -8 (-1.07%) | 67,000 |
| 14 Sep 2004 | JPY | 750 | 753 | 741 | 747 | 747 | +7 (+0.95%) | 86,000 |
| 13 Sep 2004 | JPY | 735 | 747 | 730 | 740 | 740 | +8 (+1.09%) | 75,000 |
| 10 Sep 2004 | JPY | 718 | 732 | 718 | 732 | 732 | -2 (-0.27%) | 190,000 |
| 9 Sep 2004 | JPY | 740 | 749 | 731 | 734 | 734 | -16 (-2.13%) | 46,000 |
| 8 Sep 2004 | JPY | 736 | 758 | 736 | 750 | 750 | +19 (+2.60%) | 274,000 |
| 7 Sep 2004 | JPY | 739 | 749 | 730 | 731 | 731 | -18 (-2.40%) | 96,000 |
| 6 Sep 2004 | JPY | 742 | 750 | 730 | 749 | 749 | +8 (+1.08%) | 81,000 |
| 3 Sep 2004 | JPY | 759 | 764 | 737 | 741 | 741 | -17 (-2.24%) | 115,000 |
| 2 Sep 2004 | JPY | 760 | 763 | 752 | 758 | 758 | +2 (+0.26%) | 95,000 |
| 1 Sep 2004 | JPY | 775 | 775 | 751 | 756 | 756 | -14 (-1.82%) | 92,000 |
| 31 Aug 2004 | JPY | 765 | 770 | 752 | 770 | 770 | +6 (+0.79%) | 155,000 |
| 30 Aug 2004 | JPY | 777 | 777 | 752 | 764 | 764 | -16 (-2.05%) | 229,000 |
| 27 Aug 2004 | JPY | 764 | 780 | 755 | 780 | 780 | +19 (+2.50%) | 149,000 |
| 26 Aug 2004 | JPY | 759 | 762 | 744 | 761 | 761 | +1 (+0.13%) | 123,000 |
| 25 Aug 2004 | JPY | 747 | 765 | 747 | 760 | 760 | +17 (+2.29%) | 150,000 |
| 24 Aug 2004 | JPY | 739 | 751 | 739 | 743 | 743 | +14 (+1.92%) | 133,000 |
| 23 Aug 2004 | JPY | 724 | 731 | 715 | 729 | 729 | +5 (+0.69%) | 79,000 |
| 20 Aug 2004 | JPY | 731 | 731 | 724 | 724 | 724 | -11 (-1.50%) | 22,000 |
| 19 Aug 2004 | JPY | 722 | 735 | 713 | 735 | 735 | +16 (+2.23%) | 56,000 |
