| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2004 | JPY | 623 | 625 | 618 | 623 | 623 | -1 (-0.16%) | 254,000 |
| 6 Sep 2004 | JPY | 601 | 625 | 595 | 624 | 624 | +23 (+3.83%) | 315,000 |
| 3 Sep 2004 | JPY | 607 | 611 | 595 | 601 | 601 | -5 (-0.83%) | 158,000 |
| 2 Sep 2004 | JPY | 607 | 612 | 605 | 606 | 606 | -1 (-0.16%) | 224,000 |
| 1 Sep 2004 | JPY | 587 | 607 | 587 | 607 | 607 | +20 (+3.41%) | 239,000 |
| 31 Aug 2004 | JPY | 585 | 588 | 581 | 587 | 587 | +1 (+0.17%) | 137,000 |
| 30 Aug 2004 | JPY | 589 | 593 | 585 | 586 | 586 | -3 (-0.51%) | 141,000 |
| 27 Aug 2004 | JPY | 585 | 590 | 580 | 589 | 589 | +8 (+1.38%) | 317,000 |
| 26 Aug 2004 | JPY | 579 | 588 | 579 | 581 | 581 | +1 (+0.17%) | 346,000 |
| 25 Aug 2004 | JPY | 574 | 585 | 570 | 580 | 580 | +4 (+0.69%) | 324,000 |
| 24 Aug 2004 | JPY | 577 | 577 | 570 | 576 | 576 | -1 (-0.17%) | 188,000 |
| 23 Aug 2004 | JPY | 570 | 580 | 570 | 577 | 577 | +11 (+1.94%) | 190,000 |
| 20 Aug 2004 | JPY | 577 | 589 | 566 | 566 | 566 | -12 (-2.08%) | 299,000 |
| 19 Aug 2004 | JPY | 570 | 580 | 569 | 578 | 578 | +11 (+1.94%) | 245,000 |
| 18 Aug 2004 | JPY | 573 | 573 | 560 | 567 | 567 | -6 (-1.05%) | 195,000 |
| 17 Aug 2004 | JPY | 578 | 583 | 572 | 573 | 573 | -11 (-1.88%) | 148,000 |
| 16 Aug 2004 | JPY | 597 | 599 | 574 | 584 | 584 | -14 (-2.34%) | 279,000 |
| 13 Aug 2004 | JPY | 605 | 605 | 595 | 598 | 598 | -7 (-1.16%) | 214,000 |
| 12 Aug 2004 | JPY | 611 | 612 | 601 | 605 | 605 | -7 (-1.14%) | 137,000 |
| 11 Aug 2004 | JPY | 605 | 615 | 603 | 612 | 612 | +12 (+2%) | 196,000 |
| 10 Aug 2004 | JPY | 590 | 601 | 590 | 600 | 600 | +7 (+1.18%) | 193,000 |
| 9 Aug 2004 | JPY | 580 | 593 | 573 | 593 | 593 | +5 (+0.85%) | 176,000 |
| 6 Aug 2004 | JPY | 588 | 590 | 580 | 588 | 588 | -2 (-0.34%) | 149,000 |
| 5 Aug 2004 | JPY | 590 | 600 | 586 | 590 | 590 | 0.0 (0.0%) | 185,000 |
| 4 Aug 2004 | JPY | 594 | 594 | 571 | 590 | 590 | -4 (-0.67%) | 177,000 |
| 3 Aug 2004 | JPY | 607 | 607 | 593 | 594 | 594 | -13 (-2.14%) | 134,000 |
| 2 Aug 2004 | JPY | 605 | 611 | 601 | 607 | 607 | +2 (+0.33%) | 69,000 |
| 30 Jul 2004 | JPY | 599 | 615 | 599 | 605 | 605 | +6 (+1.00%) | 88,000 |
| 29 Jul 2004 | JPY | 598 | 603 | 595 | 599 | 599 | -11 (-1.80%) | 62,000 |
| 28 Jul 2004 | JPY | 607 | 611 | 605 | 610 | 610 | +7 (+1.16%) | 92,000 |
