| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | JPY | 504 | 508 | 488 | 496 | 496 | -8 (-1.59%) | 335,000 |
| 13 Aug 2004 | JPY | 514 | 514 | 504 | 504 | 504 | -13 (-2.51%) | 403,000 |
| 12 Aug 2004 | JPY | 520 | 526 | 513 | 517 | 517 | -7 (-1.34%) | 335,000 |
| 11 Aug 2004 | JPY | 524 | 540 | 519 | 524 | 524 | 0.0 (0.0%) | 510,000 |
| 10 Aug 2004 | JPY | 521 | 525 | 519 | 524 | 524 | 0.0 (0.0%) | 132,000 |
| 9 Aug 2004 | JPY | 515 | 527 | 515 | 524 | 524 | -2 (-0.38%) | 138,000 |
| 6 Aug 2004 | JPY | 526 | 528 | 517 | 526 | 526 | -9 (-1.68%) | 317,000 |
| 5 Aug 2004 | JPY | 536 | 544 | 529 | 535 | 535 | -3 (-0.56%) | 215,000 |
| 4 Aug 2004 | JPY | 543 | 543 | 531 | 538 | 538 | -6 (-1.10%) | 251,000 |
| 3 Aug 2004 | JPY | 544 | 553 | 543 | 544 | 544 | +1 (+0.18%) | 739,000 |
| 2 Aug 2004 | JPY | 540 | 543 | 537 | 543 | 543 | -2 (-0.37%) | 271,000 |
| 30 Jul 2004 | JPY | 540 | 546 | 526 | 545 | 545 | +20 (+3.81%) | 467,000 |
| 29 Jul 2004 | JPY | 523 | 525 | 513 | 525 | 525 | +2 (+0.38%) | 224,000 |
| 28 Jul 2004 | JPY | 527 | 529 | 516 | 523 | 523 | +2 (+0.38%) | 306,000 |
| 27 Jul 2004 | JPY | 532 | 532 | 520 | 521 | 521 | -10 (-1.88%) | 281,000 |
| 26 Jul 2004 | JPY | 530 | 534 | 523 | 531 | 531 | -7 (-1.30%) | 263,000 |
| 23 Jul 2004 | JPY | 538 | 545 | 535 | 538 | 538 | +1 (+0.19%) | 229,000 |
| 22 Jul 2004 | JPY | 535 | 540 | 532 | 537 | 537 | -12 (-2.19%) | 285,000 |
| 21 Jul 2004 | JPY | 542 | 551 | 538 | 549 | 549 | +7 (+1.29%) | 459,000 |
| 20 Jul 2004 | JPY | 548 | 548 | 538 | 542 | 542 | -6 (-1.09%) | 338,000 |
| 19 Jul 2004 | JPY | 548 | 548 | 548 | 548 | 548 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 545 | 549 | 537 | 548 | 548 | +2 (+0.37%) | 255,000 |
| 15 Jul 2004 | JPY | 532 | 549 | 528 | 546 | 546 | +16 (+3.02%) | 362,000 |
| 14 Jul 2004 | JPY | 548 | 555 | 530 | 530 | 530 | -18 (-3.28%) | 366,000 |
| 13 Jul 2004 | JPY | 550 | 555 | 545 | 548 | 548 | -1 (-0.18%) | 177,000 |
| 12 Jul 2004 | JPY | 552 | 556 | 546 | 549 | 549 | +7 (+1.29%) | 165,000 |
| 9 Jul 2004 | JPY | 522 | 547 | 522 | 542 | 542 | +15 (+2.85%) | 650,000 |
| 8 Jul 2004 | JPY | 531 | 534 | 525 | 527 | 527 | -4 (-0.75%) | 174,000 |
| 7 Jul 2004 | JPY | 526 | 545 | 525 | 531 | 531 | -3 (-0.56%) | 378,000 |
| 6 Jul 2004 | JPY | 537 | 545 | 534 | 534 | 534 | -2 (-0.37%) | 206,000 |
