| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Aug 2004 | JPY | 546 | 554 | 546 | 552 | 552 | +6 (+1.10%) | 16,000 |
| 12 Aug 2004 | JPY | 552 | 554 | 542 | 546 | 546 | -12 (-2.15%) | 30,000 |
| 11 Aug 2004 | JPY | 550 | 558 | 550 | 558 | 558 | +7 (+1.27%) | 8,000 |
| 10 Aug 2004 | JPY | 548 | 551 | 548 | 551 | 551 | +4 (+0.73%) | 2,000 |
| 9 Aug 2004 | JPY | 541 | 547 | 541 | 547 | 547 | -11 (-1.97%) | 3,000 |
| 6 Aug 2004 | JPY | 568 | 568 | 558 | 558 | 558 | +7 (+1.27%) | 5,000 |
| 5 Aug 2004 | JPY | 544 | 551 | 541 | 551 | 551 | +1 (+0.18%) | 9,000 |
| 4 Aug 2004 | JPY | 560 | 560 | 530 | 550 | 550 | 0.0 (0.0%) | 11,000 |
| 3 Aug 2004 | JPY | 568 | 568 | 548 | 550 | 550 | -8 (-1.43%) | 6,000 |
| 2 Aug 2004 | JPY | 568 | 568 | 556 | 558 | 558 | -2 (-0.36%) | 7,000 |
| 30 Jul 2004 | JPY | 544 | 568 | 544 | 560 | 560 | +6 (+1.08%) | 8,000 |
| 29 Jul 2004 | JPY | 547 | 554 | 541 | 554 | 554 | +7 (+1.28%) | 9,000 |
| 28 Jul 2004 | JPY | 565 | 565 | 547 | 547 | 547 | -13 (-2.32%) | 48,000 |
| 27 Jul 2004 | JPY | 543 | 560 | 543 | 560 | 560 | +16 (+2.94%) | 28,000 |
| 26 Jul 2004 | JPY | 544 | 550 | 544 | 544 | 544 | -15 (-2.68%) | 12,000 |
| 23 Jul 2004 | JPY | 563 | 563 | 558 | 559 | 559 | -13 (-2.27%) | 24,000 |
| 22 Jul 2004 | JPY | 571 | 573 | 563 | 572 | 572 | +1 (+0.18%) | 7,000 |
| 21 Jul 2004 | JPY | 580 | 580 | 567 | 571 | 571 | -8 (-1.38%) | 24,000 |
| 20 Jul 2004 | JPY | 590 | 590 | 575 | 579 | 579 | +4 (+0.70%) | 33,000 |
| 19 Jul 2004 | JPY | 575 | 575 | 575 | 575 | 575 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 581 | 581 | 573 | 575 | 575 | -6 (-1.03%) | 15,000 |
| 15 Jul 2004 | JPY | 598 | 598 | 557 | 581 | 581 | +4 (+0.69%) | 55,000 |
| 14 Jul 2004 | JPY | 576 | 587 | 576 | 577 | 577 | +2 (+0.35%) | 31,000 |
| 13 Jul 2004 | JPY | 572 | 587 | 568 | 575 | 575 | -2 (-0.35%) | 28,000 |
| 12 Jul 2004 | JPY | 567 | 578 | 567 | 577 | 577 | +4 (+0.70%) | 7,000 |
| 9 Jul 2004 | JPY | 576 | 576 | 569 | 573 | 573 | +7 (+1.24%) | 14,000 |
| 8 Jul 2004 | JPY | 560 | 570 | 560 | 566 | 566 | -4 (-0.70%) | 17,000 |
| 7 Jul 2004 | JPY | 574 | 574 | 563 | 570 | 570 | -3 (-0.52%) | 6,000 |
| 6 Jul 2004 | JPY | 573 | 574 | 573 | 573 | 573 | 0.0 (0.0%) | 6,000 |
| 5 Jul 2004 | JPY | 575 | 585 | 571 | 573 | 573 | -15 (-2.55%) | 13,000 |
