| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2004 | JPY | 514 | 518 | 510 | 514 | 514 | -1 (-0.19%) | 283,000 |
| 25 Mar 2004 | JPY | 517 | 518 | 511 | 515 | 515 | -2 (-0.39%) | 247,000 |
| 24 Mar 2004 | JPY | 511 | 520 | 509 | 517 | 517 | +2 (+0.39%) | 254,000 |
| 23 Mar 2004 | JPY | 509 | 519 | 506 | 515 | 515 | +5 (+0.98%) | 179,000 |
| 22 Mar 2004 | JPY | 516 | 517 | 506 | 510 | 510 | -11 (-2.11%) | 209,000 |
| 19 Mar 2004 | JPY | 520 | 529 | 519 | 521 | 521 | -3 (-0.57%) | 390,000 |
| 18 Mar 2004 | JPY | 532 | 534 | 521 | 524 | 524 | -8 (-1.50%) | 389,000 |
| 17 Mar 2004 | JPY | 533 | 534 | 523 | 532 | 532 | +4 (+0.76%) | 301,000 |
| 16 Mar 2004 | JPY | 520 | 531 | 506 | 528 | 528 | +13 (+2.52%) | 335,000 |
| 15 Mar 2004 | JPY | 510 | 518 | 510 | 515 | 515 | +13 (+2.59%) | 209,000 |
| 12 Mar 2004 | JPY | 498 | 506 | 496 | 502 | 502 | -5 (-0.99%) | 515,000 |
| 11 Mar 2004 | JPY | 506 | 517 | 505 | 507 | 507 | -13 (-2.50%) | 512,000 |
| 10 Mar 2004 | JPY | 525 | 531 | 517 | 520 | 520 | -3 (-0.57%) | 268,000 |
| 9 Mar 2004 | JPY | 530 | 530 | 523 | 523 | 523 | -8 (-1.51%) | 258,000 |
| 8 Mar 2004 | JPY | 524 | 537 | 521 | 531 | 531 | +7 (+1.34%) | 567,000 |
| 5 Mar 2004 | JPY | 502 | 528 | 500 | 524 | 524 | +23 (+4.59%) | 840,000 |
| 4 Mar 2004 | JPY | 486 | 504 | 481 | 501 | 501 | +14 (+2.87%) | 645,000 |
| 3 Mar 2004 | JPY | 474 | 488 | 472 | 487 | 487 | +2 (+0.41%) | 978,000 |
| 2 Mar 2004 | JPY | 499 | 505 | 465 | 485 | 485 | -16 (-3.19%) | 785,000 |
| 1 Mar 2004 | JPY | 500 | 502 | 496 | 501 | 501 | +8 (+1.62%) | 312,000 |
| 27 Feb 2004 | JPY | 478 | 494 | 478 | 493 | 493 | +16 (+3.35%) | 284,000 |
| 26 Feb 2004 | JPY | 470 | 477 | 470 | 477 | 477 | +5 (+1.06%) | 202,000 |
| 25 Feb 2004 | JPY | 472 | 478 | 472 | 472 | 472 | -2 (-0.42%) | 129,000 |
| 24 Feb 2004 | JPY | 483 | 489 | 473 | 474 | 474 | -8 (-1.66%) | 283,000 |
| 23 Feb 2004 | JPY | 474 | 489 | 474 | 482 | 482 | +1 (+0.21%) | 518,000 |
| 20 Feb 2004 | JPY | 476 | 488 | 473 | 481 | 481 | +6 (+1.26%) | 516,000 |
| 19 Feb 2004 | JPY | 477 | 477 | 473 | 475 | 475 | -2 (-0.42%) | 598,000 |
| 18 Feb 2004 | JPY | 490 | 494 | 468 | 477 | 477 | -12 (-2.45%) | 640,000 |
| 17 Feb 2004 | JPY | 491 | 494 | 483 | 489 | 489 | -1 (-0.20%) | 522,000 |
| 16 Feb 2004 | JPY | 497 | 498 | 490 | 490 | 490 | -15 (-2.97%) | 263,000 |
