| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Aug 2004 | JPY | 268 | 268 | 262 | 263 | 263 | -5 (-1.87%) | 17,000 |
| 10 Aug 2004 | JPY | 260 | 268 | 260 | 268 | 268 | +7 (+2.68%) | 14,000 |
| 9 Aug 2004 | JPY | 268 | 268 | 260 | 261 | 261 | -7 (-2.61%) | 7,000 |
| 6 Aug 2004 | JPY | 273 | 273 | 268 | 268 | 268 | -4 (-1.47%) | 5,000 |
| 5 Aug 2004 | JPY | 276 | 276 | 268 | 272 | 272 | -3 (-1.09%) | 25,000 |
| 4 Aug 2004 | JPY | 280 | 281 | 275 | 275 | 275 | -6 (-2.14%) | 9,000 |
| 3 Aug 2004 | JPY | 286 | 286 | 280 | 281 | 281 | -6 (-2.09%) | 10,000 |
| 2 Aug 2004 | JPY | 281 | 287 | 281 | 287 | 287 | +1 (+0.35%) | 5,000 |
| 30 Jul 2004 | JPY | 289 | 289 | 285 | 286 | 286 | +7 (+2.51%) | 20,000 |
| 29 Jul 2004 | JPY | 288 | 288 | 278 | 279 | 279 | -6 (-2.11%) | 14,000 |
| 28 Jul 2004 | JPY | 292 | 292 | 282 | 285 | 285 | +1 (+0.35%) | 13,000 |
| 27 Jul 2004 | JPY | 284 | 284 | 272 | 284 | 284 | 0.0 (0.0%) | 11,000 |
| 26 Jul 2004 | JPY | 287 | 288 | 284 | 284 | 284 | -3 (-1.05%) | 11,000 |
| 23 Jul 2004 | JPY | 289 | 292 | 287 | 287 | 287 | 0.0 (0.0%) | 13,000 |
| 22 Jul 2004 | JPY | 281 | 287 | 281 | 287 | 287 | +1 (+0.35%) | 5,000 |
| 21 Jul 2004 | JPY | 280 | 286 | 280 | 286 | 286 | +1 (+0.35%) | 7,000 |
| 20 Jul 2004 | JPY | 286 | 287 | 285 | 285 | 285 | -4 (-1.38%) | 6,000 |
| 19 Jul 2004 | JPY | 289 | 289 | 289 | 289 | 289 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 289 | 290 | 289 | 289 | 289 | -7 (-2.36%) | 11,000 |
| 15 Jul 2004 | JPY | 299 | 299 | 294 | 296 | 296 | +5 (+1.72%) | 30,000 |
| 14 Jul 2004 | JPY | 297 | 297 | 290 | 291 | 291 | -1 (-0.34%) | 23,000 |
| 13 Jul 2004 | JPY | 292 | 292 | 288 | 292 | 292 | +2 (+0.69%) | 11,000 |
| 12 Jul 2004 | JPY | 288 | 290 | 285 | 290 | 290 | +4 (+1.40%) | 21,000 |
| 9 Jul 2004 | JPY | 280 | 286 | 280 | 286 | 286 | +6 (+2.14%) | 16,000 |
| 8 Jul 2004 | JPY | 286 | 288 | 275 | 280 | 280 | -6 (-2.10%) | 51,000 |
| 7 Jul 2004 | JPY | 288 | 288 | 283 | 286 | 286 | -3 (-1.04%) | 8,000 |
| 6 Jul 2004 | JPY | 294 | 294 | 289 | 289 | 289 | -5 (-1.70%) | 9,000 |
| 5 Jul 2004 | JPY | 293 | 295 | 286 | 294 | 294 | +2 (+0.68%) | 20,000 |
| 2 Jul 2004 | JPY | 299 | 299 | 292 | 292 | 292 | -8 (-2.67%) | 24,000 |
| 1 Jul 2004 | JPY | 291 | 300 | 291 | 300 | 300 | +11 (+3.81%) | 15,000 |
