| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Sep 2004 | JPY | 279 | 279 | 279 | 279 | 279 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 281.25 | 283.75 | 278 | 279 | 279 | -3.25 (-1.15%) | 54,400 |
| 16 Sep 2004 | JPY | 279.5 | 287.5 | 277.5 | 282.25 | 282.25 | -0.25 (-0.09%) | 40,000 |
| 15 Sep 2004 | JPY | 287.75 | 287.75 | 282.5 | 282.5 | 282.5 | -4.25 (-1.48%) | 40,000 |
| 14 Sep 2004 | JPY | 280.25 | 289.5 | 280.25 | 286.75 | 286.75 | +1.5 (+0.53%) | 23,600 |
| 13 Sep 2004 | JPY | 282.5 | 292.5 | 282.5 | 285.25 | 285.25 | +0.25 (+0.09%) | 51,600 |
| 10 Sep 2004 | JPY | 285.25 | 286.75 | 282.75 | 285 | 285 | -2.75 (-0.96%) | 124,000 |
| 9 Sep 2004 | JPY | 292 | 292 | 287.75 | 287.75 | 287.75 | -4 (-1.37%) | 29,600 |
| 8 Sep 2004 | JPY | 291.5 | 293.75 | 285.5 | 291.75 | 291.75 | +0.75 (+0.26%) | 28,400 |
| 7 Sep 2004 | JPY | 293.75 | 294.5 | 287.25 | 291 | 291 | -3.5 (-1.19%) | 51,200 |
| 6 Sep 2004 | JPY | 291 | 294.5 | 283.75 | 294.5 | 294.5 | +3.25 (+1.12%) | 72,400 |
| 3 Sep 2004 | JPY | 296.75 | 297 | 290 | 291.25 | 291.25 | -4.75 (-1.60%) | 88,000 |
| 2 Sep 2004 | JPY | 284.5 | 296 | 284.5 | 296 | 296 | +13.25 (+4.69%) | 118,800 |
| 1 Sep 2004 | JPY | 277.5 | 283.75 | 277.5 | 282.75 | 282.75 | +4.25 (+1.53%) | 80,800 |
| 31 Aug 2004 | JPY | 275 | 279 | 275 | 278.5 | 278.5 | +3.25 (+1.18%) | 67,600 |
| 30 Aug 2004 | JPY | 274.25 | 276 | 272.25 | 275.25 | 275.25 | +4 (+1.47%) | 74,000 |
| 27 Aug 2004 | JPY | 272.25 | 277.5 | 268 | 271.25 | 271.25 | -0.75 (-0.28%) | 126,400 |
| 26 Aug 2004 | JPY | 276.5 | 276.5 | 270 | 272 | 272 | +0.5 (+0.18%) | 38,400 |
| 25 Aug 2004 | JPY | 275 | 275 | 268 | 271.5 | 271.5 | -3.5 (-1.27%) | 51,600 |
| 24 Aug 2004 | JPY | 272.5 | 275 | 267.5 | 275 | 275 | +2.75 (+1.01%) | 28,400 |
| 23 Aug 2004 | JPY | 276.75 | 276.75 | 268.25 | 272.25 | 272.25 | -5.25 (-1.89%) | 100,000 |
| 20 Aug 2004 | JPY | 262.75 | 277.5 | 262.75 | 277.5 | 277.5 | +5 (+1.83%) | 126,800 |
| 19 Aug 2004 | JPY | 271.75 | 273.25 | 269.5 | 272.5 | 272.5 | +1.5 (+0.55%) | 76,000 |
| 18 Aug 2004 | JPY | 272.5 | 275 | 270 | 271 | 271 | -0.25 (-0.09%) | 88,400 |
| 17 Aug 2004 | JPY | 266.25 | 272.5 | 262.5 | 271.25 | 271.25 | +5.75 (+2.17%) | 150,800 |
| 16 Aug 2004 | JPY | 272.75 | 272.75 | 257.5 | 265.5 | 265.5 | -8.25 (-3.01%) | 103,200 |
| 13 Aug 2004 | JPY | 280 | 280.75 | 268.75 | 273.75 | 273.75 | -8.75 (-3.10%) | 76,400 |
| 12 Aug 2004 | JPY | 285 | 285.75 | 277.75 | 282.5 | 282.5 | -7.25 (-2.50%) | 103,600 |
| 11 Aug 2004 | JPY | 287 | 292.5 | 287 | 289.75 | 289.75 | -2.25 (-0.77%) | 92,800 |
| 10 Aug 2004 | JPY | 292 | 292 | 285.75 | 292 | 292 | 0.0 (0.0%) | 53,200 |
