| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2004 | JPY | 669 | 682 | 667 | 682 | 682 | +23 (+3.49%) | 2,944,000 |
| 29 Sep 2004 | JPY | 680 | 681 | 659 | 659 | 659 | -15 (-2.23%) | 2,560,000 |
| 28 Sep 2004 | JPY | 662 | 676 | 660 | 674 | 674 | +7 (+1.05%) | 2,568,000 |
| 27 Sep 2004 | JPY | 669 | 677 | 665 | 667 | 667 | -8 (-1.19%) | 1,682,000 |
| 24 Sep 2004 | JPY | 665 | 675 | 665 | 675 | 675 | -20 (-2.88%) | 4,492,000 |
| 23 Sep 2004 | JPY | 695 | 695 | 695 | 695 | 695 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 698 | 702 | 686 | 695 | 695 | -4 (-0.57%) | 2,210,000 |
| 21 Sep 2004 | JPY | 706 | 713 | 691 | 699 | 699 | -12 (-1.69%) | 3,969,000 |
| 20 Sep 2004 | JPY | 711 | 711 | 711 | 711 | 711 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 707 | 715 | 706 | 711 | 711 | +5 (+0.71%) | 1,606,000 |
| 16 Sep 2004 | JPY | 705 | 712 | 697 | 706 | 706 | -9 (-1.26%) | 2,392,000 |
| 15 Sep 2004 | JPY | 715 | 723 | 708 | 715 | 715 | +3 (+0.42%) | 3,795,000 |
| 14 Sep 2004 | JPY | 710 | 720 | 709 | 712 | 712 | +11 (+1.57%) | 3,804,000 |
| 13 Sep 2004 | JPY | 698 | 705 | 697 | 701 | 701 | +4 (+0.57%) | 1,623,000 |
| 10 Sep 2004 | JPY | 694 | 699 | 693 | 697 | 697 | -8 (-1.13%) | 6,300,000 |
| 9 Sep 2004 | JPY | 717 | 718 | 701 | 705 | 705 | -13 (-1.81%) | 2,616,000 |
| 8 Sep 2004 | JPY | 720 | 730 | 718 | 718 | 718 | +1 (+0.14%) | 2,437,000 |
| 7 Sep 2004 | JPY | 717 | 723 | 715 | 717 | 717 | -4 (-0.55%) | 2,846,000 |
| 6 Sep 2004 | JPY | 710 | 724 | 707 | 721 | 721 | +8 (+1.12%) | 2,433,000 |
| 3 Sep 2004 | JPY | 717 | 723 | 712 | 713 | 713 | -3 (-0.42%) | 3,391,000 |
| 2 Sep 2004 | JPY | 718 | 721 | 713 | 716 | 716 | -6 (-0.83%) | 1,632,000 |
| 1 Sep 2004 | JPY | 723 | 726 | 721 | 722 | 722 | +1 (+0.14%) | 1,293,000 |
| 31 Aug 2004 | JPY | 719 | 728 | 711 | 721 | 721 | -8 (-1.10%) | 2,170,000 |
| 30 Aug 2004 | JPY | 722 | 734 | 722 | 729 | 729 | +9 (+1.25%) | 2,518,000 |
| 27 Aug 2004 | JPY | 709 | 721 | 709 | 720 | 720 | +11 (+1.55%) | 1,764,000 |
| 26 Aug 2004 | JPY | 717 | 719 | 706 | 709 | 709 | +2 (+0.28%) | 3,073,000 |
| 25 Aug 2004 | JPY | 683 | 709 | 682 | 707 | 707 | +33 (+4.90%) | 5,051,000 |
| 24 Aug 2004 | JPY | 683 | 685 | 669 | 674 | 674 | -8 (-1.17%) | 2,241,000 |
| 23 Aug 2004 | JPY | 681 | 688 | 678 | 682 | 682 | +8 (+1.19%) | 2,369,000 |
| 20 Aug 2004 | JPY | 666 | 678 | 663 | 674 | 674 | +11 (+1.66%) | 1,897,000 |
