| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | JPY | 910 | 910 | 889 | 898 | 898 | -12 (-1.32%) | 22,000 |
| 31 Mar 2004 | JPY | 900 | 920 | 890 | 910 | 910 | +27 (+3.06%) | 119,000 |
| 30 Mar 2004 | JPY | 837 | 899 | 833 | 883 | 883 | +47 (+5.62%) | 145,000 |
| 29 Mar 2004 | JPY | 813 | 840 | 813 | 836 | 836 | +13 (+1.58%) | 60,000 |
| 26 Mar 2004 | JPY | 825 | 825 | 795 | 823 | 823 | -8 (-0.96%) | 36,000 |
| 25 Mar 2004 | JPY | 832 | 832 | 829 | 831 | 831 | +15 (+1.84%) | 30,000 |
| 24 Mar 2004 | JPY | 814 | 818 | 814 | 816 | 816 | -3 (-0.37%) | 10,000 |
| 23 Mar 2004 | JPY | 823 | 824 | 812 | 819 | 819 | -1 (-0.12%) | 59,000 |
| 22 Mar 2004 | JPY | 841 | 841 | 820 | 820 | 820 | -19 (-2.26%) | 20,000 |
| 19 Mar 2004 | JPY | 847 | 847 | 821 | 839 | 839 | -3 (-0.36%) | 29,000 |
| 18 Mar 2004 | JPY | 849 | 849 | 842 | 842 | 842 | -4 (-0.47%) | 14,000 |
| 17 Mar 2004 | JPY | 850 | 850 | 843 | 846 | 846 | 0.0 (0.0%) | 23,000 |
| 16 Mar 2004 | JPY | 855 | 855 | 841 | 846 | 846 | -12 (-1.40%) | 16,000 |
| 15 Mar 2004 | JPY | 859 | 866 | 853 | 858 | 858 | +7 (+0.82%) | 60,000 |
| 12 Mar 2004 | JPY | 849 | 860 | 849 | 851 | 851 | +2 (+0.24%) | 110,000 |
| 11 Mar 2004 | JPY | 845 | 853 | 845 | 849 | 849 | -1 (-0.12%) | 46,000 |
| 10 Mar 2004 | JPY | 845 | 870 | 845 | 850 | 850 | +8 (+0.95%) | 96,000 |
| 9 Mar 2004 | JPY | 841 | 849 | 841 | 842 | 842 | +1 (+0.12%) | 25,000 |
| 8 Mar 2004 | JPY | 845 | 850 | 841 | 841 | 841 | -2 (-0.24%) | 45,000 |
| 5 Mar 2004 | JPY | 840 | 850 | 840 | 843 | 843 | +7 (+0.84%) | 61,000 |
| 4 Mar 2004 | JPY | 835 | 850 | 835 | 836 | 836 | +10 (+1.21%) | 48,000 |
| 3 Mar 2004 | JPY | 845 | 845 | 824 | 826 | 826 | -20 (-2.36%) | 33,000 |
| 2 Mar 2004 | JPY | 849 | 849 | 839 | 846 | 846 | -9 (-1.05%) | 35,000 |
| 1 Mar 2004 | JPY | 846 | 860 | 846 | 855 | 855 | +9 (+1.06%) | 46,000 |
| 27 Feb 2004 | JPY | 840 | 850 | 840 | 846 | 846 | +6 (+0.71%) | 83,000 |
| 26 Feb 2004 | JPY | 830 | 841 | 830 | 840 | 840 | +10 (+1.20%) | 34,000 |
| 25 Feb 2004 | JPY | 834 | 835 | 821 | 830 | 830 | +6 (+0.73%) | 59,000 |
| 24 Feb 2004 | JPY | 821 | 826 | 820 | 824 | 824 | +7 (+0.86%) | 60,000 |
| 23 Feb 2004 | JPY | 820 | 828 | 814 | 817 | 817 | +3 (+0.37%) | 99,000 |
| 20 Feb 2004 | JPY | 805 | 820 | 803 | 814 | 814 | +14 (+1.75%) | 125,000 |
