| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Aug 2004 | JPY | 700 | 700 | 671 | 689 | 689 | -21 (-2.96%) | 336,000 |
| 13 Aug 2004 | JPY | 717 | 718 | 710 | 710 | 710 | -26 (-3.53%) | 231,000 |
| 12 Aug 2004 | JPY | 739 | 743 | 730 | 736 | 736 | +7 (+0.96%) | 508,000 |
| 11 Aug 2004 | JPY | 719 | 729 | 714 | 729 | 729 | +15 (+2.10%) | 588,000 |
| 10 Aug 2004 | JPY | 711 | 719 | 707 | 714 | 714 | +2 (+0.28%) | 224,000 |
| 9 Aug 2004 | JPY | 715 | 719 | 710 | 712 | 712 | -10 (-1.39%) | 256,000 |
| 6 Aug 2004 | JPY | 727 | 735 | 701 | 722 | 722 | -25 (-3.35%) | 698,000 |
| 5 Aug 2004 | JPY | 749 | 756 | 745 | 747 | 747 | -9 (-1.19%) | 136,000 |
| 4 Aug 2004 | JPY | 766 | 766 | 735 | 756 | 756 | -9 (-1.18%) | 186,000 |
| 3 Aug 2004 | JPY | 775 | 775 | 755 | 765 | 765 | -10 (-1.29%) | 283,000 |
| 2 Aug 2004 | JPY | 770 | 775 | 753 | 775 | 775 | +5 (+0.65%) | 263,000 |
| 30 Jul 2004 | JPY | 765 | 776 | 760 | 770 | 770 | -5 (-0.65%) | 281,000 |
| 29 Jul 2004 | JPY | 759 | 775 | 740 | 775 | 775 | +17 (+2.24%) | 286,000 |
| 28 Jul 2004 | JPY | 760 | 779 | 753 | 758 | 758 | +12 (+1.61%) | 316,000 |
| 27 Jul 2004 | JPY | 760 | 769 | 746 | 746 | 746 | -23 (-2.99%) | 272,000 |
| 26 Jul 2004 | JPY | 768 | 784 | 765 | 769 | 769 | -16 (-2.04%) | 187,000 |
| 23 Jul 2004 | JPY | 789 | 798 | 783 | 785 | 785 | -1 (-0.13%) | 154,000 |
| 22 Jul 2004 | JPY | 802 | 806 | 771 | 786 | 786 | -15 (-1.87%) | 351,000 |
| 21 Jul 2004 | JPY | 787 | 803 | 787 | 801 | 801 | +15 (+1.91%) | 86,000 |
| 20 Jul 2004 | JPY | 782 | 792 | 771 | 786 | 786 | -16 (-2.00%) | 190,000 |
| 19 Jul 2004 | JPY | 802 | 802 | 802 | 802 | 802 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 790 | 805 | 775 | 802 | 802 | +13 (+1.65%) | 318,000 |
| 15 Jul 2004 | JPY | 785 | 795 | 775 | 789 | 789 | +6 (+0.77%) | 221,000 |
| 14 Jul 2004 | JPY | 805 | 822 | 777 | 783 | 783 | -23 (-2.85%) | 356,000 |
| 13 Jul 2004 | JPY | 806 | 814 | 802 | 806 | 806 | -3 (-0.37%) | 345,000 |
| 12 Jul 2004 | JPY | 796 | 820 | 790 | 809 | 809 | +23 (+2.93%) | 478,000 |
| 9 Jul 2004 | JPY | 764 | 788 | 764 | 786 | 786 | +12 (+1.55%) | 591,000 |
| 8 Jul 2004 | JPY | 765 | 789 | 765 | 774 | 774 | -4 (-0.51%) | 464,000 |
| 7 Jul 2004 | JPY | 759 | 797 | 759 | 778 | 778 | -9 (-1.14%) | 283,000 |
| 6 Jul 2004 | JPY | 800 | 805 | 787 | 787 | 787 | -19 (-2.36%) | 175,000 |
