| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Aug 2004 | JPY | 267 | 269 | 265 | 265 | 265 | -7 (-2.57%) | 23,000 |
| 3 Aug 2004 | JPY | 263 | 272 | 263 | 272 | 272 | -1 (-0.37%) | 27,000 |
| 2 Aug 2004 | JPY | 272 | 278 | 272 | 273 | 273 | +8 (+3.02%) | 16,000 |
| 30 Jul 2004 | JPY | 260 | 265 | 255 | 265 | 265 | +4 (+1.53%) | 25,000 |
| 29 Jul 2004 | JPY | 261 | 263 | 261 | 261 | 261 | -5 (-1.88%) | 8,000 |
| 28 Jul 2004 | JPY | 256 | 266 | 256 | 266 | 266 | +10 (+3.91%) | 28,000 |
| 27 Jul 2004 | JPY | 265 | 265 | 256 | 256 | 256 | -8 (-3.03%) | 19,000 |
| 26 Jul 2004 | JPY | 260 | 271 | 260 | 264 | 264 | -10 (-3.65%) | 21,000 |
| 23 Jul 2004 | JPY | 275 | 275 | 273 | 274 | 274 | +4 (+1.48%) | 34,000 |
| 22 Jul 2004 | JPY | 269 | 271 | 269 | 270 | 270 | 0.0 (0.0%) | 10,000 |
| 21 Jul 2004 | JPY | 270 | 270 | 267 | 270 | 270 | +4 (+1.50%) | 24,000 |
| 20 Jul 2004 | JPY | 266 | 266 | 266 | 266 | 266 | -1 (-0.37%) | 8,000 |
| 19 Jul 2004 | JPY | 267 | 267 | 267 | 267 | 267 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 269 | 269 | 266 | 267 | 267 | +1 (+0.38%) | 13,000 |
| 15 Jul 2004 | JPY | 270 | 272 | 266 | 266 | 266 | -3 (-1.12%) | 23,000 |
| 14 Jul 2004 | JPY | 274 | 274 | 269 | 269 | 269 | -5 (-1.82%) | 18,000 |
| 13 Jul 2004 | JPY | 274 | 274 | 270 | 274 | 274 | 0.0 (0.0%) | 14,000 |
| 12 Jul 2004 | JPY | 275 | 275 | 267 | 274 | 274 | +9 (+3.40%) | 11,000 |
| 9 Jul 2004 | JPY | 265 | 266 | 262 | 265 | 265 | -1 (-0.38%) | 15,000 |
| 8 Jul 2004 | JPY | 265 | 266 | 265 | 266 | 266 | 0.0 (0.0%) | 9,000 |
| 7 Jul 2004 | JPY | 268 | 268 | 263 | 266 | 266 | -6 (-2.21%) | 32,000 |
| 6 Jul 2004 | JPY | 271 | 273 | 271 | 272 | 272 | -3 (-1.09%) | 12,000 |
| 5 Jul 2004 | JPY | 272 | 277 | 272 | 275 | 275 | +5 (+1.85%) | 17,000 |
| 2 Jul 2004 | JPY | 275 | 275 | 270 | 270 | 270 | -6 (-2.17%) | 25,000 |
| 1 Jul 2004 | JPY | 273 | 276 | 273 | 276 | 276 | -2 (-0.72%) | 13,000 |
| 30 Jun 2004 | JPY | 272 | 278 | 272 | 278 | 278 | +10 (+3.73%) | 28,000 |
| 29 Jun 2004 | JPY | 268 | 271 | 268 | 268 | 268 | 0.0 (0.0%) | 73,000 |
| 28 Jun 2004 | JPY | 270 | 270 | 268 | 268 | 268 | +3 (+1.13%) | 9,000 |
| 25 Jun 2004 | JPY | 262 | 265 | 261 | 265 | 265 | +3 (+1.15%) | 19,000 |
| 24 Jun 2004 | JPY | 265 | 265 | 262 | 262 | 262 | -3 (-1.13%) | 14,000 |
