| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2004 | JPY | 839 | 847 | 830 | 839 | 839 | +4 (+0.48%) | 133,300 |
| 21 Sep 2004 | JPY | 854 | 855 | 835 | 835 | 835 | -16 (-1.88%) | 93,200 |
| 20 Sep 2004 | JPY | 851 | 851 | 851 | 851 | 851 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 855 | 855 | 842 | 851 | 851 | +6 (+0.71%) | 81,400 |
| 16 Sep 2004 | JPY | 842 | 855 | 840 | 845 | 845 | -5 (-0.59%) | 88,300 |
| 15 Sep 2004 | JPY | 861 | 863 | 850 | 850 | 850 | -7 (-0.82%) | 131,100 |
| 14 Sep 2004 | JPY | 863 | 865 | 851 | 857 | 857 | +3 (+0.35%) | 74,700 |
| 13 Sep 2004 | JPY | 850 | 863 | 842 | 854 | 854 | +14 (+1.67%) | 112,100 |
| 10 Sep 2004 | JPY | 841 | 854 | 835 | 840 | 840 | 0.0 (0.0%) | 264,900 |
| 9 Sep 2004 | JPY | 864 | 866 | 839 | 840 | 840 | -24 (-2.78%) | 127,600 |
| 8 Sep 2004 | JPY | 865 | 874 | 859 | 864 | 864 | -1 (-0.12%) | 193,800 |
| 7 Sep 2004 | JPY | 870 | 876 | 856 | 865 | 865 | -15 (-1.70%) | 127,500 |
| 6 Sep 2004 | JPY | 861 | 888 | 861 | 880 | 880 | +19 (+2.21%) | 146,400 |
| 3 Sep 2004 | JPY | 877 | 877 | 857 | 861 | 861 | -9 (-1.03%) | 142,000 |
| 2 Sep 2004 | JPY | 872 | 875 | 865 | 870 | 870 | -2 (-0.23%) | 102,200 |
| 1 Sep 2004 | JPY | 872 | 878 | 865 | 872 | 872 | +6 (+0.69%) | 148,200 |
| 31 Aug 2004 | JPY | 857 | 873 | 857 | 866 | 866 | -8 (-0.92%) | 113,500 |
| 30 Aug 2004 | JPY | 873 | 879 | 866 | 874 | 874 | -3 (-0.34%) | 166,700 |
| 27 Aug 2004 | JPY | 870 | 877 | 865 | 877 | 877 | +12 (+1.39%) | 131,700 |
| 26 Aug 2004 | JPY | 867 | 873 | 863 | 865 | 865 | +5 (+0.58%) | 120,300 |
| 25 Aug 2004 | JPY | 853 | 870 | 845 | 860 | 860 | +7 (+0.82%) | 181,100 |
| 24 Aug 2004 | JPY | 849 | 856 | 836 | 853 | 853 | +4 (+0.47%) | 217,700 |
| 23 Aug 2004 | JPY | 832 | 855 | 832 | 849 | 849 | +23 (+2.78%) | 251,700 |
| 20 Aug 2004 | JPY | 818 | 829 | 814 | 826 | 826 | +14 (+1.72%) | 209,600 |
| 19 Aug 2004 | JPY | 814 | 815 | 802 | 812 | 812 | +8 (+1.00%) | 136,400 |
| 18 Aug 2004 | JPY | 806 | 813 | 792 | 804 | 804 | +1 (+0.12%) | 238,500 |
| 17 Aug 2004 | JPY | 810 | 819 | 801 | 803 | 803 | 0.0 (0.0%) | 186,200 |
| 16 Aug 2004 | JPY | 812 | 815 | 786 | 803 | 803 | -9 (-1.11%) | 203,000 |
| 13 Aug 2004 | JPY | 835 | 836 | 810 | 812 | 812 | -32 (-3.79%) | 344,600 |
| 12 Aug 2004 | JPY | 859 | 859 | 839 | 844 | 844 | -15 (-1.75%) | 253,500 |
