| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | JPY | 544 | 550 | 539 | 544 | 544 | -8 (-1.45%) | 311,000 |
| 24 Sep 2004 | JPY | 541 | 552 | 541 | 552 | 552 | -3 (-0.54%) | 303,000 |
| 23 Sep 2004 | JPY | 555 | 555 | 555 | 555 | 555 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 560 | 560 | 548 | 555 | 555 | -3 (-0.54%) | 405,000 |
| 21 Sep 2004 | JPY | 557 | 562 | 553 | 558 | 558 | 0.0 (0.0%) | 365,000 |
| 20 Sep 2004 | JPY | 558 | 558 | 558 | 558 | 558 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 562 | 564 | 556 | 558 | 558 | -4 (-0.71%) | 453,000 |
| 16 Sep 2004 | JPY | 563 | 569 | 562 | 562 | 562 | 0.0 (0.0%) | 283,000 |
| 15 Sep 2004 | JPY | 568 | 570 | 562 | 562 | 562 | -9 (-1.58%) | 310,000 |
| 14 Sep 2004 | JPY | 567 | 571 | 565 | 571 | 571 | +3 (+0.53%) | 214,000 |
| 13 Sep 2004 | JPY | 566 | 570 | 566 | 568 | 568 | +2 (+0.35%) | 241,000 |
| 10 Sep 2004 | JPY | 564 | 567 | 560 | 566 | 566 | +5 (+0.89%) | 1,030,000 |
| 9 Sep 2004 | JPY | 564 | 568 | 560 | 561 | 561 | -5 (-0.88%) | 283,000 |
| 8 Sep 2004 | JPY | 570 | 570 | 562 | 566 | 566 | +5 (+0.89%) | 431,000 |
| 7 Sep 2004 | JPY | 559 | 564 | 552 | 561 | 561 | +3 (+0.54%) | 281,000 |
| 6 Sep 2004 | JPY | 547 | 560 | 547 | 558 | 558 | +8 (+1.45%) | 283,000 |
| 3 Sep 2004 | JPY | 558 | 558 | 545 | 550 | 550 | -8 (-1.43%) | 246,000 |
| 2 Sep 2004 | JPY | 558 | 559 | 552 | 558 | 558 | 0.0 (0.0%) | 247,000 |
| 1 Sep 2004 | JPY | 558 | 559 | 554 | 558 | 558 | -1 (-0.18%) | 200,000 |
| 31 Aug 2004 | JPY | 555 | 559 | 552 | 559 | 559 | +6 (+1.08%) | 340,000 |
| 30 Aug 2004 | JPY | 552 | 553 | 547 | 553 | 553 | +1 (+0.18%) | 223,000 |
| 27 Aug 2004 | JPY | 551 | 552 | 546 | 552 | 552 | +4 (+0.73%) | 283,000 |
| 26 Aug 2004 | JPY | 548 | 553 | 547 | 548 | 548 | +1 (+0.18%) | 305,000 |
| 25 Aug 2004 | JPY | 538 | 549 | 538 | 547 | 547 | +11 (+2.05%) | 275,000 |
| 24 Aug 2004 | JPY | 535 | 538 | 534 | 536 | 536 | +2 (+0.37%) | 375,000 |
| 23 Aug 2004 | JPY | 534 | 540 | 533 | 534 | 534 | +1 (+0.19%) | 399,000 |
| 20 Aug 2004 | JPY | 530 | 535 | 526 | 533 | 533 | +12 (+2.30%) | 693,000 |
| 19 Aug 2004 | JPY | 513 | 523 | 512 | 521 | 521 | +11 (+2.16%) | 418,000 |
| 18 Aug 2004 | JPY | 505 | 510 | 502 | 510 | 510 | +8 (+1.59%) | 438,000 |
| 17 Aug 2004 | JPY | 501 | 507 | 500 | 502 | 502 | +6 (+1.21%) | 126,000 |
