| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2004 | JPY | 710 | 720 | 705 | 719 | 719 | +7 (+0.98%) | 63,000 |
| 17 Aug 2004 | JPY | 721 | 732 | 712 | 712 | 712 | -13 (-1.79%) | 47,000 |
| 16 Aug 2004 | JPY | 733 | 733 | 720 | 725 | 725 | -7 (-0.96%) | 73,000 |
| 13 Aug 2004 | JPY | 732 | 735 | 726 | 732 | 732 | -6 (-0.81%) | 60,000 |
| 12 Aug 2004 | JPY | 725 | 740 | 725 | 738 | 738 | +3 (+0.41%) | 44,000 |
| 11 Aug 2004 | JPY | 728 | 738 | 728 | 735 | 735 | +8 (+1.10%) | 34,000 |
| 10 Aug 2004 | JPY | 738 | 738 | 724 | 727 | 727 | -4 (-0.55%) | 28,000 |
| 9 Aug 2004 | JPY | 716 | 733 | 716 | 731 | 731 | -3 (-0.41%) | 57,000 |
| 6 Aug 2004 | JPY | 735 | 745 | 723 | 734 | 734 | +7 (+0.96%) | 131,000 |
| 5 Aug 2004 | JPY | 727 | 747 | 721 | 727 | 727 | -8 (-1.09%) | 77,000 |
| 4 Aug 2004 | JPY | 752 | 752 | 725 | 735 | 735 | -16 (-2.13%) | 103,000 |
| 3 Aug 2004 | JPY | 767 | 767 | 742 | 751 | 751 | -16 (-2.09%) | 62,000 |
| 2 Aug 2004 | JPY | 773 | 780 | 756 | 767 | 767 | -6 (-0.78%) | 154,000 |
| 30 Jul 2004 | JPY | 769 | 773 | 768 | 773 | 773 | +4 (+0.52%) | 63,000 |
| 29 Jul 2004 | JPY | 769 | 769 | 764 | 769 | 769 | -2 (-0.26%) | 85,000 |
| 28 Jul 2004 | JPY | 770 | 771 | 762 | 771 | 771 | +16 (+2.12%) | 88,000 |
| 27 Jul 2004 | JPY | 777 | 777 | 755 | 755 | 755 | -19 (-2.45%) | 188,000 |
| 26 Jul 2004 | JPY | 776 | 778 | 766 | 774 | 774 | -1 (-0.13%) | 145,000 |
| 23 Jul 2004 | JPY | 780 | 780 | 770 | 775 | 775 | -5 (-0.64%) | 152,000 |
| 22 Jul 2004 | JPY | 774 | 794 | 770 | 780 | 780 | +9 (+1.17%) | 143,000 |
| 21 Jul 2004 | JPY | 771 | 779 | 770 | 771 | 771 | +5 (+0.65%) | 137,000 |
| 20 Jul 2004 | JPY | 777 | 777 | 766 | 766 | 766 | -3 (-0.39%) | 66,000 |
| 19 Jul 2004 | JPY | 769 | 769 | 769 | 769 | 769 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 774 | 786 | 766 | 769 | 769 | +5 (+0.65%) | 46,000 |
| 15 Jul 2004 | JPY | 800 | 800 | 762 | 764 | 764 | -17 (-2.18%) | 134,000 |
| 14 Jul 2004 | JPY | 792 | 793 | 781 | 781 | 781 | +9 (+1.17%) | 72,000 |
| 13 Jul 2004 | JPY | 797 | 797 | 772 | 772 | 772 | -25 (-3.14%) | 88,000 |
| 12 Jul 2004 | JPY | 800 | 800 | 796 | 797 | 797 | +7 (+0.89%) | 52,000 |
| 9 Jul 2004 | JPY | 773 | 796 | 773 | 790 | 790 | +27 (+3.54%) | 188,000 |
| 8 Jul 2004 | JPY | 799 | 799 | 753 | 763 | 763 | -33 (-4.15%) | 193,000 |
