| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2004 | JPY | 835 | 844 | 835 | 840 | 840 | +11 (+1.33%) | 57,000 |
| 30 Sep 2004 | JPY | 839 | 847 | 829 | 829 | 829 | 0.0 (0.0%) | 65,000 |
| 29 Sep 2004 | JPY | 829 | 845 | 829 | 829 | 829 | +1 (+0.12%) | 127,000 |
| 28 Sep 2004 | JPY | 819 | 832 | 816 | 828 | 828 | +9 (+1.10%) | 100,000 |
| 27 Sep 2004 | JPY | 822 | 824 | 818 | 819 | 819 | -4 (-0.49%) | 43,000 |
| 24 Sep 2004 | JPY | 820 | 825 | 818 | 823 | 823 | -5 (-0.60%) | 125,000 |
| 23 Sep 2004 | JPY | 828 | 828 | 828 | 828 | 828 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 822 | 829 | 821 | 828 | 828 | +4 (+0.49%) | 92,000 |
| 21 Sep 2004 | JPY | 831 | 834 | 818 | 824 | 824 | -6 (-0.72%) | 61,000 |
| 20 Sep 2004 | JPY | 830 | 830 | 830 | 830 | 830 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 835 | 835 | 823 | 830 | 830 | -8 (-0.95%) | 62,000 |
| 16 Sep 2004 | JPY | 823 | 840 | 822 | 838 | 838 | +13 (+1.58%) | 138,000 |
| 15 Sep 2004 | JPY | 827 | 836 | 825 | 825 | 825 | -7 (-0.84%) | 91,000 |
| 14 Sep 2004 | JPY | 827 | 835 | 820 | 832 | 832 | +2 (+0.24%) | 141,000 |
| 13 Sep 2004 | JPY | 817 | 832 | 817 | 830 | 830 | +14 (+1.72%) | 152,000 |
| 10 Sep 2004 | JPY | 822 | 827 | 816 | 816 | 816 | -6 (-0.73%) | 258,000 |
| 9 Sep 2004 | JPY | 820 | 839 | 817 | 822 | 822 | -8 (-0.96%) | 109,000 |
| 8 Sep 2004 | JPY | 829 | 830 | 825 | 830 | 830 | +14 (+1.72%) | 199,000 |
| 7 Sep 2004 | JPY | 821 | 824 | 810 | 816 | 816 | -6 (-0.73%) | 60,000 |
| 6 Sep 2004 | JPY | 814 | 826 | 810 | 822 | 822 | +8 (+0.98%) | 70,000 |
| 3 Sep 2004 | JPY | 820 | 821 | 813 | 814 | 814 | -5 (-0.61%) | 41,000 |
| 2 Sep 2004 | JPY | 824 | 824 | 806 | 819 | 819 | -6 (-0.73%) | 62,000 |
| 1 Sep 2004 | JPY | 820 | 826 | 820 | 825 | 825 | +6 (+0.73%) | 57,000 |
| 31 Aug 2004 | JPY | 818 | 823 | 814 | 819 | 819 | -9 (-1.09%) | 36,000 |
| 30 Aug 2004 | JPY | 822 | 828 | 816 | 828 | 828 | +4 (+0.49%) | 53,000 |
| 27 Aug 2004 | JPY | 817 | 827 | 817 | 824 | 824 | -3 (-0.36%) | 41,000 |
| 26 Aug 2004 | JPY | 826 | 829 | 815 | 827 | 827 | +10 (+1.22%) | 71,000 |
| 25 Aug 2004 | JPY | 817 | 827 | 800 | 817 | 817 | +5 (+0.62%) | 65,000 |
| 24 Aug 2004 | JPY | 815 | 815 | 808 | 812 | 812 | +1 (+0.12%) | 89,000 |
| 23 Aug 2004 | JPY | 812 | 822 | 806 | 811 | 811 | -11 (-1.34%) | 81,000 |
