| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | JPY | 853 | 860 | 852 | 852 | 852 | 0.0 (0.0%) | 27,000 |
| 10 Aug 2004 | JPY | 840 | 855 | 840 | 852 | 852 | +2 (+0.24%) | 42,000 |
| 9 Aug 2004 | JPY | 850 | 851 | 845 | 850 | 850 | -10 (-1.16%) | 25,000 |
| 6 Aug 2004 | JPY | 850 | 860 | 839 | 860 | 860 | +1 (+0.12%) | 39,000 |
| 5 Aug 2004 | JPY | 863 | 863 | 855 | 859 | 859 | -2 (-0.23%) | 34,000 |
| 4 Aug 2004 | JPY | 850 | 870 | 846 | 861 | 861 | +10 (+1.18%) | 124,000 |
| 3 Aug 2004 | JPY | 851 | 857 | 847 | 851 | 851 | +1 (+0.12%) | 67,000 |
| 2 Aug 2004 | JPY | 850 | 850 | 844 | 850 | 850 | 0.0 (0.0%) | 21,000 |
| 30 Jul 2004 | JPY | 840 | 852 | 836 | 850 | 850 | +24 (+2.91%) | 58,000 |
| 29 Jul 2004 | JPY | 817 | 830 | 817 | 826 | 826 | +2 (+0.24%) | 17,000 |
| 28 Jul 2004 | JPY | 820 | 826 | 820 | 824 | 824 | +13 (+1.60%) | 34,000 |
| 27 Jul 2004 | JPY | 826 | 826 | 811 | 811 | 811 | -14 (-1.70%) | 28,000 |
| 26 Jul 2004 | JPY | 829 | 829 | 823 | 825 | 825 | -1 (-0.12%) | 17,000 |
| 23 Jul 2004 | JPY | 830 | 831 | 820 | 826 | 826 | +16 (+1.98%) | 43,000 |
| 22 Jul 2004 | JPY | 817 | 818 | 805 | 810 | 810 | -10 (-1.22%) | 47,000 |
| 21 Jul 2004 | JPY | 806 | 826 | 806 | 820 | 820 | +4 (+0.49%) | 24,000 |
| 20 Jul 2004 | JPY | 826 | 827 | 816 | 816 | 816 | -12 (-1.45%) | 21,000 |
| 19 Jul 2004 | JPY | 828 | 828 | 828 | 828 | 828 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 810 | 828 | 810 | 828 | 828 | -1 (-0.12%) | 35,000 |
| 15 Jul 2004 | JPY | 811 | 829 | 810 | 829 | 829 | +19 (+2.35%) | 38,000 |
| 14 Jul 2004 | JPY | 829 | 835 | 810 | 810 | 810 | -13 (-1.58%) | 23,000 |
| 13 Jul 2004 | JPY | 818 | 830 | 818 | 823 | 823 | +15 (+1.86%) | 55,000 |
| 12 Jul 2004 | JPY | 806 | 810 | 806 | 808 | 808 | 0.0 (0.0%) | 10,000 |
| 9 Jul 2004 | JPY | 806 | 808 | 800 | 808 | 808 | -1 (-0.12%) | 23,000 |
| 8 Jul 2004 | JPY | 798 | 824 | 791 | 809 | 809 | +6 (+0.75%) | 46,000 |
| 7 Jul 2004 | JPY | 814 | 817 | 792 | 803 | 803 | -16 (-1.95%) | 32,000 |
| 6 Jul 2004 | JPY | 811 | 835 | 811 | 819 | 819 | -2 (-0.24%) | 40,000 |
| 5 Jul 2004 | JPY | 826 | 828 | 820 | 821 | 821 | -13 (-1.56%) | 39,000 |
| 2 Jul 2004 | JPY | 845 | 845 | 826 | 834 | 834 | -13 (-1.53%) | 28,000 |
| 1 Jul 2004 | JPY | 860 | 860 | 845 | 847 | 847 | -13 (-1.51%) | 29,000 |
