| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | JPY | 768.75 | 800 | 768.75 | 791.25 | 791.25 | +3.75 (+0.48%) | 80,000 |
| 25 Jun 2004 | JPY | 777.5 | 787.5 | 766.25 | 787.5 | 787.5 | +15 (+1.94%) | 80,000 |
| 24 Jun 2004 | JPY | 770 | 797.5 | 762.5 | 772.5 | 772.5 | -2.5 (-0.32%) | 80,000 |
| 23 Jun 2004 | JPY | 806.25 | 811.25 | 770 | 775 | 775 | -37.5 (-4.62%) | 80,000 |
| 22 Jun 2004 | JPY | 848.75 | 848.75 | 812.5 | 812.5 | 812.5 | -32.5 (-3.85%) | 160,000 |
| 21 Jun 2004 | JPY | 850 | 866.25 | 838.75 | 845 | 845 | +16.25 (+1.96%) | 320,000 |
| 18 Jun 2004 | JPY | 810 | 850 | 801.25 | 828.75 | 828.75 | +25 (+3.11%) | 880,000 |
| 17 Jun 2004 | JPY | 773.75 | 805 | 768.75 | 803.75 | 803.75 | +37.5 (+4.89%) | 800,000 |
| 16 Jun 2004 | JPY | 750 | 773.75 | 747.5 | 766.25 | 766.25 | +25 (+3.37%) | 640,000 |
| 15 Jun 2004 | JPY | 745 | 748.75 | 735 | 741.25 | 741.25 | -7.5 (-1.00%) | 160,000 |
| 14 Jun 2004 | JPY | 738.75 | 767.5 | 727.5 | 748.75 | 748.75 | +15 (+2.04%) | 320,000 |
| 11 Jun 2004 | JPY | 746.25 | 746.25 | 726.25 | 733.75 | 733.75 | -10 (-1.34%) | 80,000 |
| 10 Jun 2004 | JPY | 750 | 750 | 736.25 | 743.75 | 743.75 | -7.5 (-1.00%) | 160,000 |
| 9 Jun 2004 | JPY | 745 | 755 | 735 | 751.25 | 751.25 | +22.5 (+3.09%) | 320,000 |
| 8 Jun 2004 | JPY | 738.75 | 747.5 | 717.5 | 728.75 | 728.75 | +2.5 (+0.34%) | 160,000 |
| 7 Jun 2004 | JPY | 712.5 | 737.5 | 698.75 | 726.25 | 726.25 | +7.5 (+1.04%) | 160,000 |
| 4 Jun 2004 | JPY | 725 | 730 | 713.75 | 718.75 | 718.75 | -6.25 (-0.86%) | 80,000 |
| 3 Jun 2004 | JPY | 748.75 | 757.5 | 717.5 | 725 | 725 | -32.5 (-4.29%) | 320,000 |
| 2 Jun 2004 | JPY | 725 | 762.5 | 705 | 757.5 | 757.5 | +57.5 (+8.21%) | 720,000 |
| 1 Jun 2004 | JPY | 658.75 | 706.25 | 657.5 | 700 | 700 | +41.25 (+6.26%) | 80,000 |
| 31 May 2004 | JPY | 681.25 | 686.25 | 656.25 | 658.75 | 658.75 | -15 (-2.23%) | 60,000 |
| 28 May 2004 | JPY | 690 | 696.25 | 668.75 | 673.75 | 673.75 | +2.5 (+0.37%) | 80,000 |
| 27 May 2004 | JPY | 687.5 | 693.75 | 662.5 | 671.25 | 671.25 | -7.5 (-1.10%) | 80,000 |
| 26 May 2004 | JPY | 712.5 | 717.5 | 670 | 678.75 | 678.75 | -16.25 (-2.34%) | 160,000 |
| 25 May 2004 | JPY | 718.75 | 718.75 | 693.75 | 695 | 695 | -27.5 (-3.81%) | 160,000 |
| 24 May 2004 | JPY | 737.5 | 747.5 | 712.5 | 722.5 | 722.5 | +12.5 (+1.76%) | 240,000 |
| 21 May 2004 | JPY | 712.5 | 717.5 | 682.5 | 710 | 710 | -2.5 (-0.35%) | 240,000 |
| 20 May 2004 | JPY | 737.5 | 762.5 | 688.75 | 712.5 | 712.5 | -56.25 (-7.32%) | 560,000 |
| 19 May 2004 | JPY | 665 | 781.25 | 662.5 | 768.75 | 768.75 | +106.25 (+16.04%) | 160,000 |
| 18 May 2004 | JPY | 631.25 | 712.5 | 630 | 662.5 | 662.5 | -18.75 (-2.75%) | 80,000 |
