| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 18 Aug 2004 | JPY | 777 | 792 | 777 | 789 | 789 | +11 (+1.41%) | 11,700 |
| 17 Aug 2004 | JPY | 780 | 795 | 774 | 778 | 778 | +5 (+0.65%) | 7,300 |
| 16 Aug 2004 | JPY | 765 | 775 | 760 | 773 | 773 | +14 (+1.84%) | 14,300 |
| 13 Aug 2004 | JPY | 760 | 769 | 754 | 759 | 759 | +2 (+0.26%) | 12,800 |
| 12 Aug 2004 | JPY | 758 | 759 | 751 | 757 | 757 | -2 (-0.26%) | 5,100 |
| 11 Aug 2004 | JPY | 760 | 760 | 751 | 759 | 759 | +4 (+0.53%) | 5,800 |
| 10 Aug 2004 | JPY | 750 | 755 | 746 | 755 | 755 | -1 (-0.13%) | 3,400 |
| 9 Aug 2004 | JPY | 745 | 756 | 745 | 756 | 756 | +3 (+0.40%) | 5,100 |
| 6 Aug 2004 | JPY | 755 | 760 | 747 | 753 | 753 | -2 (-0.26%) | 6,500 |
| 5 Aug 2004 | JPY | 760 | 760 | 746 | 755 | 755 | +10 (+1.34%) | 11,300 |
| 4 Aug 2004 | JPY | 760 | 760 | 745 | 745 | 745 | -16 (-2.10%) | 14,200 |
| 3 Aug 2004 | JPY | 760 | 763 | 757 | 761 | 761 | -2 (-0.26%) | 18,700 |
| 2 Aug 2004 | JPY | 760 | 765 | 755 | 763 | 763 | +3 (+0.39%) | 8,300 |
| 30 Jul 2004 | JPY | 760 | 765 | 751 | 760 | 760 | +1 (+0.13%) | 17,700 |
| 29 Jul 2004 | JPY | 755 | 759 | 750 | 759 | 759 | +2 (+0.26%) | 5,000 |
| 28 Jul 2004 | JPY | 758 | 763 | 752 | 757 | 757 | +8 (+1.07%) | 7,600 |
| 27 Jul 2004 | JPY | 766 | 766 | 744 | 749 | 749 | -15 (-1.96%) | 7,000 |
| 26 Jul 2004 | JPY | 765 | 770 | 760 | 764 | 764 | +13 (+1.73%) | 14,200 |
| 23 Jul 2004 | JPY | 765 | 765 | 740 | 751 | 751 | -14 (-1.83%) | 19,000 |
| 22 Jul 2004 | JPY | 775 | 775 | 762 | 765 | 765 | -11 (-1.42%) | 12,200 |
| 21 Jul 2004 | JPY | 755 | 778 | 755 | 776 | 776 | +28 (+3.74%) | 29,400 |
| 20 Jul 2004 | JPY | 736 | 752 | 735 | 748 | 748 | +14 (+1.91%) | 33,900 |
| 19 Jul 2004 | JPY | 734 | 734 | 734 | 734 | 734 | 0.0 (0.0%) | 0 |
