| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Aug 2004 | JPY | 812 | 822 | 806 | 811 | 811 | -11 (-1.34%) | 81,000 |
| 20 Aug 2004 | JPY | 822 | 823 | 810 | 822 | 822 | 0.0 (0.0%) | 53,000 |
| 19 Aug 2004 | JPY | 821 | 825 | 821 | 822 | 822 | -5 (-0.60%) | 56,000 |
| 18 Aug 2004 | JPY | 828 | 828 | 810 | 827 | 827 | +2 (+0.24%) | 38,000 |
| 17 Aug 2004 | JPY | 822 | 830 | 822 | 825 | 825 | +3 (+0.36%) | 39,000 |
| 16 Aug 2004 | JPY | 828 | 831 | 801 | 822 | 822 | -6 (-0.72%) | 63,000 |
| 13 Aug 2004 | JPY | 834 | 841 | 828 | 828 | 828 | -12 (-1.43%) | 58,000 |
| 12 Aug 2004 | JPY | 845 | 854 | 840 | 840 | 840 | -15 (-1.75%) | 55,000 |
| 11 Aug 2004 | JPY | 854 | 855 | 849 | 855 | 855 | +5 (+0.59%) | 78,000 |
| 10 Aug 2004 | JPY | 855 | 856 | 842 | 850 | 850 | -5 (-0.58%) | 88,000 |
| 9 Aug 2004 | JPY | 850 | 855 | 846 | 855 | 855 | -3 (-0.35%) | 37,000 |
| 6 Aug 2004 | JPY | 855 | 866 | 854 | 858 | 858 | -4 (-0.46%) | 49,000 |
| 5 Aug 2004 | JPY | 865 | 867 | 860 | 862 | 862 | -1 (-0.12%) | 77,000 |
| 4 Aug 2004 | JPY | 858 | 868 | 855 | 863 | 863 | -5 (-0.58%) | 64,000 |
| 3 Aug 2004 | JPY | 869 | 869 | 863 | 868 | 868 | 0.0 (0.0%) | 142,000 |
| 2 Aug 2004 | JPY | 858 | 871 | 858 | 868 | 868 | +10 (+1.17%) | 106,000 |
| 30 Jul 2004 | JPY | 845 | 860 | 845 | 858 | 858 | +8 (+0.94%) | 82,000 |
| 29 Jul 2004 | JPY | 844 | 852 | 840 | 850 | 850 | -4 (-0.47%) | 74,000 |
| 28 Jul 2004 | JPY | 850 | 860 | 850 | 854 | 854 | +8 (+0.95%) | 86,000 |
| 27 Jul 2004 | JPY | 846 | 855 | 838 | 846 | 846 | -8 (-0.94%) | 66,000 |
| 26 Jul 2004 | JPY | 832 | 861 | 832 | 854 | 854 | +2 (+0.23%) | 125,000 |
| 23 Jul 2004 | JPY | 853 | 858 | 846 | 852 | 852 | +9 (+1.07%) | 170,000 |
| 22 Jul 2004 | JPY | 843 | 858 | 833 | 843 | 843 | -7 (-0.82%) | 95,000 |
| 21 Jul 2004 | JPY | 839 | 855 | 834 | 850 | 850 | +21 (+2.53%) | 111,000 |
| 20 Jul 2004 | JPY | 817 | 832 | 817 | 829 | 829 | -6 (-0.72%) | 51,000 |
| 19 Jul 2004 | JPY | 835 | 835 | 835 | 835 | 835 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 831 | 836 | 823 | 835 | 835 | +5 (+0.60%) | 72,000 |
| 15 Jul 2004 | JPY | 832 | 840 | 824 | 830 | 830 | -12 (-1.43%) | 53,000 |
| 14 Jul 2004 | JPY | 837 | 859 | 835 | 842 | 842 | +6 (+0.72%) | 165,000 |
| 13 Jul 2004 | JPY | 832 | 839 | 825 | 836 | 836 | -5 (-0.59%) | 56,000 |
