| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2004 | JPY | 785 | 785 | 785 | 785 | 785 | 0.0 (0.0%) | 0 |
| 24 Sep 2004 | JPY | 769 | 785 | 765 | 785 | 785 | 0.0 (0.0%) | 303,000 |
| 23 Sep 2004 | JPY | 785 | 785 | 785 | 785 | 785 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 793 | 795 | 761 | 785 | 785 | -5 (-0.63%) | 395,000 |
| 21 Sep 2004 | JPY | 798 | 802 | 783 | 790 | 790 | -6 (-0.75%) | 285,000 |
| 20 Sep 2004 | JPY | 796 | 796 | 796 | 796 | 796 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 801 | 801 | 776 | 796 | 796 | -6 (-0.75%) | 474,000 |
| 16 Sep 2004 | JPY | 790 | 805 | 790 | 802 | 802 | +13 (+1.65%) | 833,000 |
| 15 Sep 2004 | JPY | 791 | 791 | 780 | 789 | 789 | -5 (-0.63%) | 429,000 |
| 14 Sep 2004 | JPY | 780 | 794 | 778 | 794 | 794 | +22 (+2.85%) | 229,000 |
| 13 Sep 2004 | JPY | 779 | 779 | 768 | 772 | 772 | -7 (-0.90%) | 121,000 |
| 10 Sep 2004 | JPY | 783 | 784 | 765 | 779 | 779 | -14 (-1.77%) | 559,000 |
| 9 Sep 2004 | JPY | 799 | 800 | 787 | 793 | 793 | -5 (-0.63%) | 375,000 |
| 8 Sep 2004 | JPY | 795 | 798 | 786 | 798 | 798 | +11 (+1.40%) | 137,000 |
| 7 Sep 2004 | JPY | 792 | 800 | 783 | 787 | 787 | -9 (-1.13%) | 196,000 |
| 6 Sep 2004 | JPY | 783 | 803 | 777 | 796 | 796 | +12 (+1.53%) | 332,000 |
| 3 Sep 2004 | JPY | 800 | 800 | 783 | 784 | 784 | -14 (-1.75%) | 185,000 |
| 2 Sep 2004 | JPY | 788 | 800 | 783 | 798 | 798 | +10 (+1.27%) | 278,000 |
| 1 Sep 2004 | JPY | 799 | 799 | 783 | 788 | 788 | -23 (-2.84%) | 483,000 |
| 31 Aug 2004 | JPY | 800 | 811 | 778 | 811 | 811 | +2 (+0.25%) | 755,000 |
| 30 Aug 2004 | JPY | 798 | 809 | 782 | 809 | 809 | +14 (+1.76%) | 465,000 |
| 27 Aug 2004 | JPY | 775 | 796 | 775 | 795 | 795 | +23 (+2.98%) | 472,000 |
| 26 Aug 2004 | JPY | 776 | 778 | 767 | 772 | 772 | +10 (+1.31%) | 416,000 |
| 25 Aug 2004 | JPY | 740 | 772 | 740 | 762 | 762 | +24 (+3.25%) | 610,000 |
| 24 Aug 2004 | JPY | 739 | 741 | 735 | 738 | 738 | +9 (+1.23%) | 628,000 |
| 23 Aug 2004 | JPY | 729 | 740 | 719 | 729 | 729 | +14 (+1.96%) | 757,000 |
| 20 Aug 2004 | JPY | 707 | 720 | 707 | 715 | 715 | +8 (+1.13%) | 347,000 |
| 19 Aug 2004 | JPY | 700 | 714 | 700 | 707 | 707 | +11 (+1.58%) | 262,000 |
| 18 Aug 2004 | JPY | 703 | 708 | 688 | 696 | 696 | -5 (-0.71%) | 212,000 |
| 17 Aug 2004 | JPY | 699 | 713 | 694 | 701 | 701 | +12 (+1.74%) | 231,000 |
