| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | JPY | 859 | 859 | 839 | 844 | 844 | -15 (-1.75%) | 253,500 |
| 11 Aug 2004 | JPY | 860 | 864 | 848 | 859 | 859 | +7 (+0.82%) | 201,300 |
| 10 Aug 2004 | JPY | 843 | 860 | 841 | 852 | 852 | +9 (+1.07%) | 163,200 |
| 9 Aug 2004 | JPY | 844 | 845 | 838 | 843 | 843 | -12 (-1.40%) | 162,100 |
| 6 Aug 2004 | JPY | 840 | 860 | 838 | 855 | 855 | -2 (-0.23%) | 78,100 |
| 5 Aug 2004 | JPY | 852 | 865 | 843 | 857 | 857 | 0.0 (0.0%) | 107,300 |
| 4 Aug 2004 | JPY | 871 | 871 | 836 | 857 | 857 | -19 (-2.17%) | 173,800 |
| 3 Aug 2004 | JPY | 873 | 880 | 862 | 876 | 876 | -4 (-0.45%) | 108,100 |
| 2 Aug 2004 | JPY | 880 | 885 | 873 | 880 | 880 | +1 (+0.11%) | 137,700 |
| 30 Jul 2004 | JPY | 856 | 879 | 856 | 879 | 879 | +16 (+1.85%) | 102,400 |
| 29 Jul 2004 | JPY | 852 | 863 | 851 | 863 | 863 | -2 (-0.23%) | 90,600 |
| 28 Jul 2004 | JPY | 849 | 868 | 846 | 865 | 865 | +12 (+1.41%) | 84,000 |
| 27 Jul 2004 | JPY | 856 | 878 | 848 | 853 | 853 | -5 (-0.58%) | 210,500 |
| 26 Jul 2004 | JPY | 859 | 867 | 851 | 858 | 858 | -20 (-2.28%) | 132,400 |
| 23 Jul 2004 | JPY | 881 | 881 | 863 | 878 | 878 | +4 (+0.46%) | 180,500 |
| 22 Jul 2004 | JPY | 850 | 876 | 845 | 874 | 874 | +14 (+1.63%) | 244,800 |
| 21 Jul 2004 | JPY | 845 | 863 | 845 | 860 | 860 | +13 (+1.53%) | 115,400 |
| 20 Jul 2004 | JPY | 846 | 858 | 841 | 847 | 847 | -14 (-1.63%) | 91,300 |
| 19 Jul 2004 | JPY | 861 | 861 | 861 | 861 | 861 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 850 | 864 | 840 | 861 | 861 | +12 (+1.41%) | 104,500 |
| 15 Jul 2004 | JPY | 870 | 870 | 836 | 849 | 849 | -26 (-2.97%) | 200,600 |
| 14 Jul 2004 | JPY | 875 | 885 | 870 | 875 | 875 | +4 (+0.46%) | 213,100 |
| 13 Jul 2004 | JPY | 879 | 880 | 860 | 871 | 871 | +2 (+0.23%) | 56,500 |
| 12 Jul 2004 | JPY | 872 | 874 | 861 | 869 | 869 | +15 (+1.76%) | 81,400 |
| 9 Jul 2004 | JPY | 842 | 856 | 837 | 854 | 854 | +3 (+0.35%) | 157,800 |
| 8 Jul 2004 | JPY | 860 | 860 | 847 | 851 | 851 | -9 (-1.05%) | 123,000 |
| 7 Jul 2004 | JPY | 860 | 867 | 834 | 860 | 860 | -15 (-1.71%) | 413,600 |
| 6 Jul 2004 | JPY | 870 | 880 | 870 | 875 | 875 | +1 (+0.11%) | 139,200 |
| 5 Jul 2004 | JPY | 885 | 892 | 870 | 874 | 874 | -31 (-3.43%) | 230,900 |
| 2 Jul 2004 | JPY | 905 | 914 | 899 | 905 | 905 | -20 (-2.16%) | 187,100 |
