| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2004 | JPY | 273 | 280 | 261 | 280 | 280 | +6 (+2.19%) | 52,000 |
| 26 Aug 2004 | JPY | 280 | 280 | 274 | 274 | 274 | -4 (-1.44%) | 4,000 |
| 25 Aug 2004 | JPY | 272 | 278 | 270 | 278 | 278 | +6 (+2.21%) | 11,000 |
| 24 Aug 2004 | JPY | 272 | 272 | 272 | 272 | 272 | +1 (+0.37%) | 3,000 |
| 23 Aug 2004 | JPY | 280 | 280 | 271 | 271 | 271 | +1 (+0.37%) | 8,000 |
| 20 Aug 2004 | JPY | 278 | 278 | 270 | 270 | 270 | -9 (-3.23%) | 23,000 |
| 19 Aug 2004 | JPY | 279 | 279 | 279 | 279 | 279 | 0.0 (0.0%) | 0 |
| 18 Aug 2004 | JPY | 285 | 285 | 271 | 279 | 279 | -5 (-1.76%) | 25,000 |
| 17 Aug 2004 | JPY | 272 | 284 | 272 | 284 | 284 | +11 (+4.03%) | 8,000 |
| 16 Aug 2004 | JPY | 271 | 274 | 270 | 273 | 273 | -17 (-5.86%) | 34,000 |
| 13 Aug 2004 | JPY | 276 | 290 | 276 | 290 | 290 | +6 (+2.11%) | 38,000 |
| 12 Aug 2004 | JPY | 277 | 284 | 277 | 284 | 284 | -6 (-2.07%) | 16,000 |
| 11 Aug 2004 | JPY | 259 | 295 | 254 | 290 | 290 | +32 (+12.40%) | 139,000 |
| 10 Aug 2004 | JPY | 251 | 258 | 251 | 258 | 258 | +3 (+1.18%) | 8,000 |
| 9 Aug 2004 | JPY | 255 | 255 | 255 | 255 | 255 | -5 (-1.92%) | 1,000 |
| 6 Aug 2004 | JPY | 250 | 260 | 248 | 260 | 260 | 0.0 (0.0%) | 35,000 |
| 5 Aug 2004 | JPY | 267 | 267 | 253 | 260 | 260 | -5 (-1.89%) | 116,000 |
| 4 Aug 2004 | JPY | 256 | 270 | 256 | 265 | 265 | +1 (+0.38%) | 20,000 |
| 3 Aug 2004 | JPY | 277 | 277 | 258 | 264 | 264 | -9 (-3.30%) | 90,000 |
| 2 Aug 2004 | JPY | 275 | 278 | 270 | 273 | 273 | -7 (-2.50%) | 25,000 |
| 30 Jul 2004 | JPY | 278 | 280 | 274 | 280 | 280 | 0.0 (0.0%) | 10,000 |
| 29 Jul 2004 | JPY | 271 | 280 | 271 | 280 | 280 | 0.0 (0.0%) | 15,000 |
| 28 Jul 2004 | JPY | 280 | 280 | 266 | 280 | 280 | -5 (-1.75%) | 19,000 |
| 27 Jul 2004 | JPY | 295 | 295 | 262 | 285 | 285 | -11 (-3.72%) | 74,000 |
| 26 Jul 2004 | JPY | 306 | 306 | 291 | 296 | 296 | -14 (-4.52%) | 36,000 |
| 23 Jul 2004 | JPY | 310 | 317 | 302 | 310 | 310 | +12 (+4.03%) | 267,000 |
| 22 Jul 2004 | JPY | 287 | 320 | 276 | 298 | 298 | +11 (+3.83%) | 536,000 |
| 21 Jul 2004 | JPY | 289 | 289 | 271 | 287 | 287 | +2 (+0.70%) | 33,000 |
| 20 Jul 2004 | JPY | 285 | 285 | 285 | 285 | 285 | -2 (-0.70%) | 1,000 |
| 19 Jul 2004 | JPY | 287 | 287 | 287 | 287 | 287 | 0.0 (0.0%) | 0 |
