| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2004 | JPY | 517 | 524 | 509 | 520 | 520 | +4 (+0.78%) | 629,000 |
| 7 Apr 2004 | JPY | 513 | 526 | 511 | 516 | 516 | +4 (+0.78%) | 422,000 |
| 6 Apr 2004 | JPY | 513 | 515 | 507 | 512 | 512 | -1 (-0.19%) | 321,000 |
| 5 Apr 2004 | JPY | 518 | 519 | 509 | 513 | 513 | -4 (-0.77%) | 303,000 |
| 2 Apr 2004 | JPY | 519 | 520 | 516 | 517 | 517 | +3 (+0.58%) | 424,000 |
| 1 Apr 2004 | JPY | 505 | 515 | 505 | 514 | 514 | +9 (+1.78%) | 329,000 |
| 31 Mar 2004 | JPY | 507 | 508 | 503 | 505 | 505 | -2 (-0.39%) | 289,000 |
| 30 Mar 2004 | JPY | 501 | 507 | 500 | 507 | 507 | +1 (+0.20%) | 243,000 |
| 29 Mar 2004 | JPY | 512 | 514 | 505 | 506 | 506 | -8 (-1.56%) | 251,000 |
| 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 |
