| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2004 | JPY | 272 | 272 | 265 | 265 | 265 | -7 (-2.57%) | 81,400 |
| 5 Jul 2004 | JPY | 275 | 278 | 271 | 272 | 272 | -4 (-1.45%) | 81,600 |
| 2 Jul 2004 | JPY | 277 | 280 | 275 | 276 | 276 | -3 (-1.08%) | 49,000 |
| 1 Jul 2004 | JPY | 282 | 282 | 279 | 279 | 279 | -1 (-0.36%) | 97,700 |
| 30 Jun 2004 | JPY | 281 | 282 | 275 | 280 | 280 | -2 (-0.71%) | 108,400 |
| 29 Jun 2004 | JPY | 279 | 283 | 279 | 282 | 282 | 0.0 (0.0%) | 44,500 |
| 28 Jun 2004 | JPY | 276 | 282 | 275 | 282 | 282 | +3 (+1.08%) | 69,700 |
| 25 Jun 2004 | JPY | 286 | 286 | 275 | 279 | 279 | -2 (-0.71%) | 68,300 |
| 24 Jun 2004 | JPY | 282 | 284 | 276 | 281 | 281 | +4 (+1.44%) | 43,000 |
| 23 Jun 2004 | JPY | 286 | 286 | 277 | 277 | 277 | -9 (-3.15%) | 51,700 |
| 22 Jun 2004 | JPY | 289 | 289 | 283 | 286 | 286 | -1 (-0.35%) | 38,700 |
| 21 Jun 2004 | JPY | 285 | 288 | 283 | 287 | 287 | +7 (+2.50%) | 57,400 |
| 18 Jun 2004 | JPY | 286 | 286 | 279 | 280 | 280 | -3 (-1.06%) | 57,800 |
| 17 Jun 2004 | JPY | 283 | 288 | 283 | 283 | 283 | -3 (-1.05%) | 55,100 |
| 16 Jun 2004 | JPY | 284 | 288 | 283 | 286 | 286 | +7 (+2.51%) | 84,000 |
| 15 Jun 2004 | JPY | 285 | 285 | 277 | 279 | 279 | -5 (-1.76%) | 75,000 |
| 14 Jun 2004 | JPY | 281 | 287 | 280 | 284 | 284 | 0.0 (0.0%) | 67,600 |
| 11 Jun 2004 | JPY | 284 | 288 | 282 | 284 | 284 | -5 (-1.73%) | 217,600 |
| 10 Jun 2004 | JPY | 290 | 290 | 282 | 289 | 289 | +7 (+2.48%) | 81,100 |
| 9 Jun 2004 | JPY | 286 | 287 | 278 | 282 | 282 | -6 (-2.08%) | 54,100 |
| 8 Jun 2004 | JPY | 290 | 290 | 284 | 288 | 288 | +6 (+2.13%) | 47,000 |
| 7 Jun 2004 | JPY | 272 | 289 | 272 | 282 | 282 | +1 (+0.36%) | 56,500 |
| 4 Jun 2004 | JPY | 286 | 286 | 275 | 281 | 281 | +1 (+0.36%) | 47,800 |
| 3 Jun 2004 | JPY | 290 | 290 | 280 | 280 | 280 | -5 (-1.75%) | 64,400 |
| 2 Jun 2004 | JPY | 286 | 288 | 283 | 285 | 285 | -2 (-0.70%) | 40,900 |
| 1 Jun 2004 | JPY | 295 | 295 | 285 | 287 | 287 | -2 (-0.69%) | 81,500 |
| 31 May 2004 | JPY | 293 | 294 | 285 | 289 | 289 | -2 (-0.69%) | 52,500 |
| 28 May 2004 | JPY | 287 | 291 | 284 | 291 | 291 | +3 (+1.04%) | 60,800 |
| 27 May 2004 | JPY | 288 | 289 | 281 | 288 | 288 | +5 (+1.77%) | 46,500 |
| 26 May 2004 | JPY | 289 | 294 | 280 | 283 | 283 | -2 (-0.70%) | 103,500 |
