| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Aug 2004 | JPY | 411 | 417 | 409 | 413 | 413 | +2 (+0.49%) | 151,000 |
| 17 Aug 2004 | JPY | 412 | 418 | 410 | 411 | 411 | -1 (-0.24%) | 113,000 |
| 16 Aug 2004 | JPY | 411 | 418 | 406 | 412 | 412 | +4 (+0.98%) | 143,000 |
| 13 Aug 2004 | JPY | 409 | 420 | 407 | 408 | 408 | -2 (-0.49%) | 117,000 |
| 12 Aug 2004 | JPY | 413 | 418 | 410 | 410 | 410 | -4 (-0.97%) | 106,000 |
| 11 Aug 2004 | JPY | 413 | 414 | 408 | 414 | 414 | +5 (+1.22%) | 65,000 |
| 10 Aug 2004 | JPY | 411 | 415 | 408 | 409 | 409 | -7 (-1.68%) | 26,000 |
| 9 Aug 2004 | JPY | 410 | 418 | 409 | 416 | 416 | +7 (+1.71%) | 30,000 |
| 6 Aug 2004 | JPY | 412 | 416 | 409 | 409 | 409 | -3 (-0.73%) | 59,000 |
| 5 Aug 2004 | JPY | 412 | 417 | 411 | 412 | 412 | -4 (-0.96%) | 75,000 |
| 4 Aug 2004 | JPY | 411 | 418 | 411 | 416 | 416 | -1 (-0.24%) | 94,000 |
| 3 Aug 2004 | JPY | 417 | 421 | 415 | 417 | 417 | +1 (+0.24%) | 132,000 |
| 2 Aug 2004 | JPY | 410 | 419 | 408 | 416 | 416 | +3 (+0.73%) | 94,000 |
| 30 Jul 2004 | JPY | 408 | 413 | 408 | 413 | 413 | +6 (+1.47%) | 98,000 |
| 29 Jul 2004 | JPY | 405 | 409 | 403 | 407 | 407 | -2 (-0.49%) | 49,000 |
| 28 Jul 2004 | JPY | 411 | 411 | 406 | 409 | 409 | +3 (+0.74%) | 59,000 |
| 27 Jul 2004 | JPY | 408 | 410 | 406 | 406 | 406 | -2 (-0.49%) | 30,000 |
| 26 Jul 2004 | JPY | 406 | 412 | 406 | 408 | 408 | -3 (-0.73%) | 60,000 |
| 23 Jul 2004 | JPY | 408 | 416 | 408 | 411 | 411 | 0.0 (0.0%) | 38,000 |
| 22 Jul 2004 | JPY | 414 | 414 | 411 | 411 | 411 | -6 (-1.44%) | 40,000 |
| 21 Jul 2004 | JPY | 415 | 418 | 413 | 417 | 417 | +6 (+1.46%) | 75,000 |
| 20 Jul 2004 | JPY | 407 | 412 | 407 | 411 | 411 | -5 (-1.20%) | 24,000 |
| 19 Jul 2004 | JPY | 416 | 416 | 416 | 416 | 416 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 413 | 418 | 412 | 416 | 416 | +5 (+1.22%) | 125,000 |
| 15 Jul 2004 | JPY | 408 | 416 | 406 | 411 | 411 | +1 (+0.24%) | 103,000 |
| 14 Jul 2004 | JPY | 422 | 422 | 410 | 410 | 410 | -5 (-1.20%) | 57,000 |
| 13 Jul 2004 | JPY | 412 | 417 | 411 | 415 | 415 | -2 (-0.48%) | 52,000 |
| 12 Jul 2004 | JPY | 414 | 420 | 413 | 417 | 417 | +4 (+0.97%) | 60,000 |
| 9 Jul 2004 | JPY | 410 | 414 | 410 | 413 | 413 | +4 (+0.98%) | 63,000 |
| 8 Jul 2004 | JPY | 406 | 412 | 406 | 409 | 409 | 0.0 (0.0%) | 60,000 |
