| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | JPY | 576 | 576 | 560 | 564 | 564 | -11 (-1.91%) | 1,293,000 |
| 2 Jul 2004 | JPY | 570 | 582 | 570 | 575 | 575 | -12 (-2.04%) | 1,960,000 |
| 1 Jul 2004 | JPY | 588 | 590 | 580 | 587 | 587 | 0.0 (0.0%) | 1,100,000 |
| 30 Jun 2004 | JPY | 578 | 590 | 575 | 587 | 587 | +3 (+0.51%) | 2,269,000 |
| 29 Jun 2004 | JPY | 570 | 585 | 570 | 584 | 584 | +4 (+0.69%) | 1,654,000 |
| 28 Jun 2004 | JPY | 573 | 580 | 572 | 580 | 580 | +7 (+1.22%) | 938,000 |
| 25 Jun 2004 | JPY | 573 | 574 | 565 | 573 | 573 | +1 (+0.17%) | 1,158,000 |
| 24 Jun 2004 | JPY | 575 | 580 | 571 | 572 | 572 | -2 (-0.35%) | 1,560,000 |
| 23 Jun 2004 | JPY | 580 | 580 | 572 | 574 | 574 | -2 (-0.35%) | 1,900,000 |
| 22 Jun 2004 | JPY | 575 | 578 | 565 | 576 | 576 | +4 (+0.70%) | 1,268,000 |
| 21 Jun 2004 | JPY | 572 | 580 | 571 | 572 | 572 | +13 (+2.33%) | 1,971,000 |
| 18 Jun 2004 | JPY | 572 | 572 | 551 | 559 | 559 | -12 (-2.10%) | 1,742,000 |
| 17 Jun 2004 | JPY | 566 | 572 | 563 | 571 | 571 | -3 (-0.52%) | 1,845,000 |
| 16 Jun 2004 | JPY | 570 | 577 | 570 | 574 | 574 | +12 (+2.14%) | 2,366,000 |
| 15 Jun 2004 | JPY | 574 | 574 | 558 | 562 | 562 | -16 (-2.77%) | 1,840,000 |
| 14 Jun 2004 | JPY | 564 | 578 | 561 | 578 | 578 | +13 (+2.30%) | 2,328,000 |
| 11 Jun 2004 | JPY | 568 | 569 | 562 | 565 | 565 | -2 (-0.35%) | 4,021,000 |
| 10 Jun 2004 | JPY | 555 | 568 | 555 | 567 | 567 | +5 (+0.89%) | 2,373,000 |
| 9 Jun 2004 | JPY | 556 | 564 | 548 | 562 | 562 | +11 (+2.00%) | 2,574,000 |
| 8 Jun 2004 | JPY | 550 | 557 | 545 | 551 | 551 | +1 (+0.18%) | 2,794,000 |
| 7 Jun 2004 | JPY | 530 | 550 | 529 | 550 | 550 | +23 (+4.36%) | 3,556,000 |
| 4 Jun 2004 | JPY | 519 | 529 | 518 | 527 | 527 | +9 (+1.74%) | 2,393,000 |
| 3 Jun 2004 | JPY | 526 | 532 | 518 | 518 | 518 | -13 (-2.45%) | 2,761,000 |
| 2 Jun 2004 | JPY | 529 | 531 | 524 | 531 | 531 | +2 (+0.38%) | 1,379,000 |
| 1 Jun 2004 | JPY | 529 | 536 | 528 | 529 | 529 | -8 (-1.49%) | 1,219,000 |
| 31 May 2004 | JPY | 531 | 537 | 518 | 537 | 537 | +9 (+1.70%) | 1,789,000 |
| 28 May 2004 | JPY | 535 | 536 | 527 | 528 | 528 | -5 (-0.94%) | 2,053,000 |
| 27 May 2004 | JPY | 530 | 538 | 530 | 533 | 533 | -2 (-0.37%) | 1,340,000 |
| 26 May 2004 | JPY | 535 | 541 | 534 | 535 | 535 | +8 (+1.52%) | 2,062,000 |
| 25 May 2004 | JPY | 539 | 539 | 524 | 527 | 527 | -13 (-2.41%) | 1,973,000 |
