| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2004 | JPY | 554 | 554 | 544 | 553 | 553 | +4 (+0.73%) | 105,000 |
| 1 Apr 2004 | JPY | 548 | 555 | 544 | 549 | 549 | +1 (+0.18%) | 76,000 |
| 31 Mar 2004 | JPY | 550 | 551 | 540 | 548 | 548 | 0.0 (0.0%) | 92,000 |
| 30 Mar 2004 | JPY | 551 | 551 | 539 | 548 | 548 | -3 (-0.54%) | 160,000 |
| 29 Mar 2004 | JPY | 549 | 561 | 545 | 551 | 551 | -2 (-0.36%) | 114,000 |
| 26 Mar 2004 | JPY | 572 | 572 | 552 | 553 | 553 | -23 (-3.99%) | 261,000 |
| 25 Mar 2004 | JPY | 571 | 579 | 570 | 576 | 576 | +8 (+1.41%) | 295,000 |
| 24 Mar 2004 | JPY | 560 | 570 | 559 | 568 | 568 | +22 (+4.03%) | 323,000 |
| 23 Mar 2004 | JPY | 538 | 550 | 538 | 546 | 546 | +8 (+1.49%) | 305,000 |
| 22 Mar 2004 | JPY | 537 | 540 | 536 | 538 | 538 | +1 (+0.19%) | 124,000 |
| 19 Mar 2004 | JPY | 537 | 541 | 536 | 537 | 537 | +1 (+0.19%) | 138,000 |
| 18 Mar 2004 | JPY | 544 | 545 | 530 | 536 | 536 | -2 (-0.37%) | 199,000 |
| 17 Mar 2004 | JPY | 527 | 538 | 527 | 538 | 538 | +13 (+2.48%) | 200,000 |
| 16 Mar 2004 | JPY | 524 | 525 | 519 | 525 | 525 | +4 (+0.77%) | 91,000 |
| 15 Mar 2004 | JPY | 520 | 525 | 515 | 521 | 521 | +10 (+1.96%) | 146,000 |
| 12 Mar 2004 | JPY | 507 | 516 | 507 | 511 | 511 | -5 (-0.97%) | 115,000 |
| 11 Mar 2004 | JPY | 513 | 517 | 511 | 516 | 516 | 0.0 (0.0%) | 89,000 |
| 10 Mar 2004 | JPY | 517 | 518 | 515 | 516 | 516 | -2 (-0.39%) | 93,000 |
| 9 Mar 2004 | JPY | 517 | 518 | 511 | 518 | 518 | -1 (-0.19%) | 83,000 |
| 8 Mar 2004 | JPY | 521 | 521 | 510 | 519 | 519 | -1 (-0.19%) | 60,000 |
| 5 Mar 2004 | JPY | 524 | 524 | 500 | 520 | 520 | -3 (-0.57%) | 114,000 |
| 4 Mar 2004 | JPY | 520 | 526 | 519 | 523 | 523 | -2 (-0.38%) | 106,000 |
| 3 Mar 2004 | JPY | 521 | 525 | 511 | 525 | 525 | +5 (+0.96%) | 213,000 |
| 2 Mar 2004 | JPY | 512 | 520 | 507 | 520 | 520 | +13 (+2.56%) | 243,000 |
| 1 Mar 2004 | JPY | 499 | 510 | 499 | 507 | 507 | +9 (+1.81%) | 177,000 |
| 27 Feb 2004 | JPY | 487 | 499 | 487 | 498 | 498 | +13 (+2.68%) | 157,000 |
| 26 Feb 2004 | JPY | 483 | 485 | 483 | 485 | 485 | +7 (+1.46%) | 68,000 |
| 25 Feb 2004 | JPY | 476 | 482 | 476 | 478 | 478 | +2 (+0.42%) | 27,000 |
| 24 Feb 2004 | JPY | 478 | 478 | 471 | 476 | 476 | +1 (+0.21%) | 75,000 |
| 23 Feb 2004 | JPY | 474 | 475 | 471 | 475 | 475 | +2 (+0.42%) | 46,000 |
