| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2004 | JPY | 840 | 846 | 832 | 846 | 846 | +7 (+0.83%) | 18,200 |
| 28 Sep 2004 | JPY | 835 | 843 | 833 | 839 | 839 | +6 (+0.72%) | 31,200 |
| 27 Sep 2004 | JPY | 822 | 833 | 820 | 833 | 833 | +3 (+0.36%) | 38,900 |
| 24 Sep 2004 | JPY | 836 | 843 | 830 | 830 | 830 | -6 (-0.72%) | 81,700 |
| 23 Sep 2004 | JPY | 836 | 836 | 836 | 836 | 836 | 0.0 (0.0%) | 0 |
| 22 Sep 2004 | JPY | 840 | 840 | 831 | 836 | 836 | +11 (+1.33%) | 17,000 |
| 21 Sep 2004 | JPY | 832 | 840 | 824 | 825 | 825 | -2 (-0.24%) | 27,000 |
| 20 Sep 2004 | JPY | 827 | 827 | 827 | 827 | 827 | 0.0 (0.0%) | 0 |
| 17 Sep 2004 | JPY | 823 | 830 | 820 | 827 | 827 | +14 (+1.72%) | 32,400 |
| 16 Sep 2004 | JPY | 822 | 822 | 813 | 813 | 813 | -2 (-0.25%) | 17,700 |
| 15 Sep 2004 | JPY | 819 | 830 | 815 | 815 | 815 | +2 (+0.25%) | 20,400 |
| 14 Sep 2004 | JPY | 816 | 818 | 811 | 813 | 813 | +4 (+0.49%) | 16,600 |
| 13 Sep 2004 | JPY | 817 | 817 | 809 | 809 | 809 | +1 (+0.12%) | 30,900 |
| 10 Sep 2004 | JPY | 809 | 820 | 807 | 808 | 808 | +1 (+0.12%) | 65,600 |
| 9 Sep 2004 | JPY | 817 | 822 | 807 | 807 | 807 | -1 (-0.12%) | 9,200 |
| 8 Sep 2004 | JPY | 813 | 818 | 808 | 808 | 808 | -3 (-0.37%) | 16,700 |
| 7 Sep 2004 | JPY | 810 | 814 | 803 | 811 | 811 | +2 (+0.25%) | 23,000 |
| 6 Sep 2004 | JPY | 790 | 812 | 790 | 809 | 809 | +6 (+0.75%) | 31,800 |
| 3 Sep 2004 | JPY | 806 | 813 | 802 | 803 | 803 | -3 (-0.37%) | 14,800 |
| 2 Sep 2004 | JPY | 813 | 818 | 800 | 806 | 806 | -1 (-0.12%) | 13,900 |
| 1 Sep 2004 | JPY | 811 | 818 | 805 | 807 | 807 | +5 (+0.62%) | 6,800 |
| 31 Aug 2004 | JPY | 798 | 819 | 791 | 802 | 802 | -16 (-1.96%) | 40,500 |
| 30 Aug 2004 | JPY | 817 | 824 | 802 | 818 | 818 | -8 (-0.97%) | 20,600 |
| 27 Aug 2004 | JPY | 830 | 830 | 811 | 826 | 826 | -3 (-0.36%) | 18,400 |
| 26 Aug 2004 | JPY | 834 | 836 | 828 | 829 | 829 | +1 (+0.12%) | 16,100 |
| 25 Aug 2004 | JPY | 820 | 828 | 819 | 828 | 828 | +8 (+0.98%) | 5,500 |
| 24 Aug 2004 | JPY | 824 | 839 | 820 | 820 | 820 | -4 (-0.49%) | 15,100 |
| 23 Aug 2004 | JPY | 840 | 850 | 823 | 824 | 824 | +24 (+3%) | 18,400 |
| 20 Aug 2004 | JPY | 794 | 809 | 791 | 800 | 800 | +7 (+0.88%) | 18,400 |
| 19 Aug 2004 | JPY | 790 | 793 | 790 | 793 | 793 | +4 (+0.51%) | 6,500 |
