| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | JPY | 536 | 536 | 536 | 536 | 536 | -8 (-1.47%) | 3,000 |
| 21 Jun 2004 | JPY | 536 | 544 | 535 | 544 | 544 | +9 (+1.68%) | 16,000 |
| 18 Jun 2004 | JPY | 535 | 535 | 530 | 535 | 535 | +5 (+0.94%) | 5,000 |
| 17 Jun 2004 | JPY | 525 | 530 | 520 | 530 | 530 | 0.0 (0.0%) | 31,000 |
| 16 Jun 2004 | JPY | 525 | 530 | 525 | 530 | 530 | +9 (+1.73%) | 5,000 |
| 15 Jun 2004 | JPY | 529 | 529 | 520 | 521 | 521 | +1 (+0.19%) | 4,000 |
| 14 Jun 2004 | JPY | 549 | 549 | 510 | 520 | 520 | 0.0 (0.0%) | 34,000 |
| 11 Jun 2004 | JPY | 520 | 524 | 520 | 520 | 520 | 0.0 (0.0%) | 13,000 |
| 10 Jun 2004 | JPY | 525 | 525 | 510 | 520 | 520 | -5 (-0.95%) | 9,000 |
| 9 Jun 2004 | JPY | 525 | 525 | 520 | 525 | 525 | +5 (+0.96%) | 9,000 |
| 8 Jun 2004 | JPY | 520 | 520 | 520 | 520 | 520 | +10 (+1.96%) | 3,000 |
| 7 Jun 2004 | JPY | 512 | 513 | 510 | 510 | 510 | -1 (-0.20%) | 5,000 |
| 4 Jun 2004 | JPY | 510 | 512 | 510 | 511 | 511 | -1 (-0.20%) | 10,000 |
| 3 Jun 2004 | JPY | 510 | 512 | 510 | 512 | 512 | 0.0 (0.0%) | 8,000 |
| 2 Jun 2004 | JPY | 512 | 512 | 512 | 512 | 512 | 0.0 (0.0%) | 6,000 |
| 1 Jun 2004 | JPY | 510 | 512 | 510 | 512 | 512 | 0.0 (0.0%) | 2,000 |
| 31 May 2004 | JPY | 505 | 512 | 505 | 512 | 512 | +2 (+0.39%) | 10,000 |
| 28 May 2004 | JPY | 510 | 510 | 505 | 510 | 510 | -1 (-0.20%) | 5,000 |
| 27 May 2004 | JPY | 510 | 511 | 510 | 511 | 511 | +1 (+0.20%) | 4,000 |
| 26 May 2004 | JPY | 510 | 510 | 510 | 510 | 510 | 0.0 (0.0%) | 1,000 |
| 25 May 2004 | JPY | 500 | 510 | 500 | 510 | 510 | +30 (+6.25%) | 32,000 |
| 24 May 2004 | JPY | 490 | 500 | 480 | 480 | 480 | +15 (+3.23%) | 11,000 |
| 21 May 2004 | JPY | 456 | 465 | 456 | 465 | 465 | +9 (+1.97%) | 7,000 |
| 20 May 2004 | JPY | 456 | 475 | 456 | 456 | 456 | -4 (-0.87%) | 0 |
| 19 May 2004 | JPY | 450 | 460 | 450 | 460 | 460 | +25 (+5.75%) | 5,000 |
| 18 May 2004 | JPY | 434 | 435 | 434 | 435 | 435 | +5 (+1.16%) | 2,000 |
| 17 May 2004 | JPY | 470 | 470 | 430 | 430 | 430 | -56 (-11.52%) | 5,000 |
| 14 May 2004 | JPY | 486 | 490 | 486 | 486 | 486 | -5 (-1.02%) | 6,000 |
| 13 May 2004 | JPY | 490 | 491 | 490 | 491 | 491 | 0.0 (0.0%) | 4,000 |
| 12 May 2004 | JPY | 495 | 498 | 491 | 491 | 491 | -4 (-0.81%) | 12,000 |
