| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | JPY | 878 | 888 | 868 | 888 | 888 | -4 (-0.45%) | 13,500 |
| 2 Jul 2004 | JPY | 912 | 912 | 892 | 892 | 892 | -18 (-1.98%) | 11,000 |
| 1 Jul 2004 | JPY | 914 | 914 | 904 | 910 | 910 | -4 (-0.44%) | 7,000 |
| 30 Jun 2004 | JPY | 920 | 920 | 910 | 914 | 914 | +4 (+0.44%) | 28,000 |
| 29 Jun 2004 | JPY | 900 | 910 | 898 | 910 | 910 | +10 (+1.11%) | 29,500 |
| 28 Jun 2004 | JPY | 894 | 900 | 890 | 900 | 900 | +2 (+0.22%) | 10,000 |
| 25 Jun 2004 | JPY | 898 | 898 | 890 | 898 | 898 | +4 (+0.45%) | 7,000 |
| 24 Jun 2004 | JPY | 900 | 900 | 892 | 894 | 894 | -6 (-0.67%) | 10,000 |
| 23 Jun 2004 | JPY | 890 | 902 | 890 | 900 | 900 | 0.0 (0.0%) | 14,500 |
| 22 Jun 2004 | JPY | 902 | 902 | 898 | 900 | 900 | 0.0 (0.0%) | 3,500 |
| 21 Jun 2004 | JPY | 898 | 906 | 898 | 900 | 900 | +4 (+0.45%) | 4,500 |
| 18 Jun 2004 | JPY | 918 | 918 | 884 | 896 | 896 | -24 (-2.61%) | 7,500 |
| 17 Jun 2004 | JPY | 920 | 920 | 890 | 920 | 920 | -4 (-0.43%) | 21,500 |
| 16 Jun 2004 | JPY | 864 | 924 | 864 | 924 | 924 | +40 (+4.52%) | 62,500 |
| 15 Jun 2004 | JPY | 868 | 884 | 868 | 884 | 884 | -4 (-0.45%) | 4,500 |
| 14 Jun 2004 | JPY | 898 | 898 | 868 | 888 | 888 | -10 (-1.11%) | 14,000 |
| 11 Jun 2004 | JPY | 874 | 900 | 870 | 898 | 898 | +18 (+2.05%) | 66,500 |
| 10 Jun 2004 | JPY | 858 | 880 | 850 | 880 | 880 | +24 (+2.80%) | 32,500 |
| 9 Jun 2004 | JPY | 848 | 860 | 840 | 856 | 856 | +2 (+0.23%) | 14,500 |
| 8 Jun 2004 | JPY | 852 | 858 | 832 | 854 | 854 | +4 (+0.47%) | 9,000 |
| 7 Jun 2004 | JPY | 832 | 852 | 830 | 850 | 850 | +22 (+2.66%) | 18,000 |
| 4 Jun 2004 | JPY | 818 | 828 | 800 | 828 | 828 | 0.0 (0.0%) | 11,500 |
| 3 Jun 2004 | JPY | 812 | 832 | 812 | 828 | 828 | +14 (+1.72%) | 22,000 |
| 2 Jun 2004 | JPY | 830 | 830 | 810 | 814 | 814 | -12 (-1.45%) | 7,000 |
| 1 Jun 2004 | JPY | 824 | 832 | 824 | 826 | 826 | +2 (+0.24%) | 6,500 |
| 31 May 2004 | JPY | 840 | 840 | 814 | 824 | 824 | -20 (-2.37%) | 25,000 |
| 28 May 2004 | JPY | 860 | 860 | 830 | 844 | 844 | -16 (-1.86%) | 12,000 |
| 27 May 2004 | JPY | 830 | 870 | 820 | 860 | 860 | +10 (+1.18%) | 40,000 |
| 26 May 2004 | JPY | 848 | 868 | 848 | 850 | 850 | +2 (+0.24%) | 14,000 |
| 25 May 2004 | JPY | 846 | 856 | 840 | 848 | 848 | -28 (-3.20%) | 8,500 |
