| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Aug 2004 | JPY | 597 | 603 | 597 | 603 | 603 | 0.0 (0.0%) | 6,000 |
| 11 Aug 2004 | JPY | 601 | 608 | 597 | 603 | 603 | +1 (+0.17%) | 15,000 |
| 10 Aug 2004 | JPY | 602 | 602 | 597 | 602 | 602 | -1 (-0.17%) | 11,000 |
| 9 Aug 2004 | JPY | 589 | 603 | 589 | 603 | 603 | -6 (-0.99%) | 23,000 |
| 6 Aug 2004 | JPY | 603 | 610 | 602 | 609 | 609 | -3 (-0.49%) | 15,000 |
| 5 Aug 2004 | JPY | 616 | 616 | 605 | 612 | 612 | -3 (-0.49%) | 23,000 |
| 4 Aug 2004 | JPY | 615 | 618 | 608 | 615 | 615 | -8 (-1.28%) | 25,000 |
| 3 Aug 2004 | JPY | 625 | 625 | 614 | 623 | 623 | -1 (-0.16%) | 38,000 |
| 2 Aug 2004 | JPY | 624 | 625 | 613 | 624 | 624 | -2 (-0.32%) | 28,000 |
| 30 Jul 2004 | JPY | 620 | 626 | 617 | 626 | 626 | +7 (+1.13%) | 90,000 |
| 29 Jul 2004 | JPY | 625 | 625 | 616 | 619 | 619 | -6 (-0.96%) | 23,000 |
| 28 Jul 2004 | JPY | 617 | 626 | 615 | 625 | 625 | +10 (+1.63%) | 137,000 |
| 27 Jul 2004 | JPY | 614 | 617 | 606 | 615 | 615 | 0.0 (0.0%) | 17,000 |
| 26 Jul 2004 | JPY | 615 | 619 | 613 | 615 | 615 | -9 (-1.44%) | 19,000 |
| 23 Jul 2004 | JPY | 619 | 625 | 619 | 624 | 624 | +4 (+0.65%) | 111,000 |
| 22 Jul 2004 | JPY | 619 | 620 | 615 | 620 | 620 | +1 (+0.16%) | 77,000 |
| 21 Jul 2004 | JPY | 613 | 619 | 613 | 619 | 619 | +7 (+1.14%) | 35,000 |
| 20 Jul 2004 | JPY | 620 | 620 | 612 | 612 | 612 | -10 (-1.61%) | 19,000 |
| 19 Jul 2004 | JPY | 622 | 622 | 622 | 622 | 622 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 610 | 622 | 610 | 622 | 622 | +10 (+1.63%) | 50,000 |
| 15 Jul 2004 | JPY | 610 | 612 | 608 | 612 | 612 | -8 (-1.29%) | 47,000 |
| 14 Jul 2004 | JPY | 612 | 624 | 612 | 620 | 620 | +3 (+0.49%) | 198,000 |
| 13 Jul 2004 | JPY | 614 | 619 | 606 | 617 | 617 | +9 (+1.48%) | 70,000 |
| 12 Jul 2004 | JPY | 617 | 617 | 602 | 608 | 608 | +1 (+0.16%) | 16,000 |
| 9 Jul 2004 | JPY | 605 | 607 | 603 | 607 | 607 | +4 (+0.66%) | 56,000 |
| 8 Jul 2004 | JPY | 605 | 606 | 601 | 603 | 603 | -2 (-0.33%) | 29,000 |
| 7 Jul 2004 | JPY | 601 | 605 | 598 | 605 | 605 | -1 (-0.17%) | 56,000 |
| 6 Jul 2004 | JPY | 606 | 609 | 606 | 606 | 606 | -5 (-0.82%) | 34,000 |
| 5 Jul 2004 | JPY | 609 | 611 | 607 | 611 | 611 | +2 (+0.33%) | 60,000 |
| 2 Jul 2004 | JPY | 607 | 617 | 607 | 609 | 609 | +2 (+0.33%) | 105,000 |
