| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | JPY | 1,101 | 1,107 | 1,028 | 1,053 | 1,053 | -54 (-4.88%) | 104,000 |
| 21 Sep 2004 | JPY | 1,034 | 1,115 | 1,034 | 1,107 | 1,107 | +71 (+6.85%) | 116,000 |
| 20 Sep 2004 | JPY | 1,036 | 1,036 | 1,036 | 1,036 | 1,036 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 1,034 | 1,040 | 1,022 | 1,036 | 1,036 | -5 (-0.48%) | 56,000 |
| 16 Sep 2004 | JPY | 1,036 | 1,050 | 1,030 | 1,041 | 1,041 | -6 (-0.57%) | 127,000 |
| 15 Sep 2004 | JPY | 1,012 | 1,050 | 990 | 1,047 | 1,047 | +29 (+2.85%) | 132,000 |
| 14 Sep 2004 | JPY | 988 | 1,045 | 988 | 1,018 | 1,018 | +40 (+4.09%) | 166,000 |
| 13 Sep 2004 | JPY | 953 | 978 | 953 | 978 | 978 | +26 (+2.73%) | 63,000 |
| 10 Sep 2004 | JPY | 929 | 952 | 927 | 952 | 952 | +31 (+3.37%) | 138,000 |
| 9 Sep 2004 | JPY | 908 | 925 | 907 | 921 | 921 | +14 (+1.54%) | 78,000 |
| 8 Sep 2004 | JPY | 891 | 908 | 891 | 907 | 907 | +15 (+1.68%) | 43,000 |
| 7 Sep 2004 | JPY | 896 | 896 | 886 | 892 | 892 | -4 (-0.45%) | 34,000 |
| 6 Sep 2004 | JPY | 895 | 899 | 891 | 896 | 896 | -1 (-0.11%) | 44,000 |
| 3 Sep 2004 | JPY | 900 | 905 | 893 | 897 | 897 | -10 (-1.10%) | 13,000 |
| 2 Sep 2004 | JPY | 897 | 908 | 895 | 907 | 907 | +13 (+1.45%) | 36,000 |
| 1 Sep 2004 | JPY | 885 | 895 | 882 | 894 | 894 | -1 (-0.11%) | 29,000 |
| 31 Aug 2004 | JPY | 892 | 901 | 892 | 895 | 895 | +5 (+0.56%) | 62,000 |
| 30 Aug 2004 | JPY | 880 | 895 | 880 | 890 | 890 | +4 (+0.45%) | 35,000 |
| 27 Aug 2004 | JPY | 880 | 887 | 871 | 886 | 886 | +15 (+1.72%) | 26,000 |
| 26 Aug 2004 | JPY | 882 | 889 | 871 | 871 | 871 | -9 (-1.02%) | 38,000 |
| 25 Aug 2004 | JPY | 870 | 888 | 855 | 880 | 880 | +11 (+1.27%) | 42,000 |
| 24 Aug 2004 | JPY | 863 | 869 | 861 | 869 | 869 | +7 (+0.81%) | 30,000 |
| 23 Aug 2004 | JPY | 849 | 862 | 849 | 862 | 862 | +3 (+0.35%) | 42,000 |
| 20 Aug 2004 | JPY | 849 | 863 | 846 | 859 | 859 | +10 (+1.18%) | 48,000 |
| 19 Aug 2004 | JPY | 844 | 852 | 843 | 849 | 849 | +14 (+1.68%) | 33,000 |
| 18 Aug 2004 | JPY | 838 | 839 | 828 | 835 | 835 | -4 (-0.48%) | 48,000 |
| 17 Aug 2004 | JPY | 828 | 849 | 828 | 839 | 839 | +12 (+1.45%) | 38,000 |
| 16 Aug 2004 | JPY | 839 | 839 | 816 | 827 | 827 | -12 (-1.43%) | 32,000 |
| 13 Aug 2004 | JPY | 851 | 851 | 835 | 839 | 839 | -11 (-1.29%) | 22,000 |
| 12 Aug 2004 | JPY | 852 | 859 | 845 | 850 | 850 | -2 (-0.23%) | 23,000 |
