| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jul 2004 | JPY | 949 | 950 | 946 | 947 | 947 | +1 (+0.11%) | 13,000 |
| 27 Jul 2004 | JPY | 951 | 951 | 944 | 946 | 946 | -4 (-0.42%) | 16,000 |
| 26 Jul 2004 | JPY | 949 | 954 | 948 | 950 | 950 | +1 (+0.11%) | 39,000 |
| 23 Jul 2004 | JPY | 947 | 950 | 947 | 949 | 949 | +1 (+0.11%) | 23,000 |
| 22 Jul 2004 | JPY | 947 | 949 | 943 | 948 | 948 | 0.0 (0.0%) | 12,000 |
| 21 Jul 2004 | JPY | 947 | 948 | 946 | 948 | 948 | 0.0 (0.0%) | 12,000 |
| 20 Jul 2004 | JPY | 948 | 948 | 940 | 948 | 948 | -1 (-0.11%) | 20,000 |
| 19 Jul 2004 | JPY | 949 | 949 | 949 | 949 | 949 | 0.0 (0.0%) | 0 |
| 16 Jul 2004 | JPY | 943 | 949 | 938 | 949 | 949 | +5 (+0.53%) | 32,000 |
| 15 Jul 2004 | JPY | 948 | 949 | 941 | 944 | 944 | -6 (-0.63%) | 49,000 |
| 14 Jul 2004 | JPY | 953 | 957 | 950 | 950 | 950 | -27 (-2.76%) | 140,000 |
| 13 Jul 2004 | JPY | 973 | 980 | 973 | 977 | 977 | 0.0 (0.0%) | 153,000 |
| 12 Jul 2004 | JPY | 970 | 977 | 970 | 977 | 977 | +8 (+0.83%) | 100,000 |
| 9 Jul 2004 | JPY | 967 | 969 | 966 | 969 | 969 | +2 (+0.21%) | 44,000 |
| 8 Jul 2004 | JPY | 970 | 970 | 966 | 967 | 967 | -4 (-0.41%) | 29,000 |
| 7 Jul 2004 | JPY | 971 | 971 | 967 | 971 | 971 | -1 (-0.10%) | 37,000 |
| 6 Jul 2004 | JPY | 970 | 973 | 970 | 972 | 972 | +1 (+0.10%) | 31,000 |
| 5 Jul 2004 | JPY | 973 | 973 | 971 | 971 | 971 | 0.0 (0.0%) | 29,000 |
| 2 Jul 2004 | JPY | 973 | 974 | 971 | 971 | 971 | -3 (-0.31%) | 17,000 |
| 1 Jul 2004 | JPY | 973 | 974 | 969 | 974 | 974 | +5 (+0.52%) | 21,000 |
| 30 Jun 2004 | JPY | 968 | 970 | 967 | 969 | 969 | +3 (+0.31%) | 23,000 |
| 29 Jun 2004 | JPY | 971 | 971 | 966 | 966 | 966 | -6 (-0.62%) | 33,000 |
| 28 Jun 2004 | JPY | 973 | 973 | 971 | 972 | 972 | +1 (+0.10%) | 31,000 |
| 25 Jun 2004 | JPY | 978 | 979 | 970 | 971 | 971 | -1 (-0.10%) | 26,000 |
| 24 Jun 2004 | JPY | 971 | 975 | 970 | 972 | 972 | -2 (-0.21%) | 14,000 |
| 23 Jun 2004 | JPY | 970 | 975 | 970 | 974 | 974 | 0.0 (0.0%) | 12,000 |
| 22 Jun 2004 | JPY | 970 | 974 | 969 | 974 | 974 | +7 (+0.72%) | 23,000 |
| 21 Jun 2004 | JPY | 962 | 972 | 962 | 967 | 967 | +2 (+0.21%) | 27,000 |
| 18 Jun 2004 | JPY | 963 | 965 | 962 | 965 | 965 | +3 (+0.31%) | 9,000 |
| 17 Jun 2004 | JPY | 962 | 965 | 962 | 962 | 962 | -5 (-0.52%) | 11,000 |
