| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | JPY | 407 | 408 | 407 | 408 | 408 | +1 (+0.25%) | 27,000 |
| 28 Sep 2004 | JPY | 408 | 408 | 402 | 407 | 407 | -1 (-0.25%) | 52,000 |
| 27 Sep 2004 | JPY | 406 | 408 | 402 | 408 | 408 | +2 (+0.49%) | 45,000 |
| 24 Sep 2004 | JPY | 406 | 407 | 403 | 406 | 406 | -4 (-0.98%) | 100,000 |
| 23 Sep 2004 | JPY | 410 | 410 | 410 | 410 | 410 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 409 | 410 | 405 | 410 | 410 | +1 (+0.24%) | 85,000 |
| 21 Sep 2004 | JPY | 416 | 416 | 409 | 409 | 409 | -7 (-1.68%) | 83,000 |
| 20 Sep 2004 | JPY | 416 | 416 | 416 | 416 | 416 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 413 | 416 | 412 | 416 | 416 | +5 (+1.22%) | 150,000 |
| 16 Sep 2004 | JPY | 412 | 414 | 410 | 411 | 411 | -1 (-0.24%) | 47,000 |
| 15 Sep 2004 | JPY | 417 | 417 | 412 | 412 | 412 | -4 (-0.96%) | 130,000 |
| 14 Sep 2004 | JPY | 413 | 416 | 413 | 416 | 416 | +3 (+0.73%) | 56,000 |
| 13 Sep 2004 | JPY | 413 | 413 | 411 | 413 | 413 | +1 (+0.24%) | 14,000 |
| 10 Sep 2004 | JPY | 416 | 417 | 410 | 412 | 412 | -1 (-0.24%) | 381,000 |
| 9 Sep 2004 | JPY | 414 | 418 | 413 | 413 | 413 | -4 (-0.96%) | 45,000 |
| 8 Sep 2004 | JPY | 415 | 417 | 415 | 417 | 417 | +4 (+0.97%) | 38,000 |
| 7 Sep 2004 | JPY | 415 | 418 | 413 | 413 | 413 | -5 (-1.20%) | 61,000 |
| 6 Sep 2004 | JPY | 411 | 418 | 411 | 418 | 418 | +5 (+1.21%) | 75,000 |
| 3 Sep 2004 | JPY | 417 | 417 | 412 | 413 | 413 | -4 (-0.96%) | 31,000 |
| 2 Sep 2004 | JPY | 417 | 417 | 415 | 417 | 417 | 0.0 (0.0%) | 66,000 |
| 1 Sep 2004 | JPY | 415 | 418 | 413 | 417 | 417 | +6 (+1.46%) | 42,000 |
| 31 Aug 2004 | JPY | 413 | 413 | 410 | 411 | 411 | -3 (-0.72%) | 32,000 |
| 30 Aug 2004 | JPY | 417 | 417 | 413 | 414 | 414 | -3 (-0.72%) | 17,000 |
| 27 Aug 2004 | JPY | 415 | 417 | 413 | 417 | 417 | +2 (+0.48%) | 20,000 |
| 26 Aug 2004 | JPY | 416 | 416 | 412 | 415 | 415 | -1 (-0.24%) | 37,000 |
| 25 Aug 2004 | JPY | 410 | 417 | 410 | 416 | 416 | +4 (+0.97%) | 61,000 |
| 24 Aug 2004 | JPY | 416 | 419 | 411 | 412 | 412 | -3 (-0.72%) | 54,000 |
| 23 Aug 2004 | JPY | 410 | 416 | 410 | 415 | 415 | +1 (+0.24%) | 40,000 |
| 20 Aug 2004 | JPY | 414 | 414 | 410 | 414 | 414 | 0.0 (0.0%) | 35,000 |
| 19 Aug 2004 | JPY | 411 | 414 | 411 | 414 | 414 | +1 (+0.24%) | 35,000 |
