| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | JPY | 794 | 794 | 784 | 789 | 789 | -5 (-0.63%) | 78,000 |
| 1 Jul 2004 | JPY | 785 | 798 | 784 | 794 | 794 | +9 (+1.15%) | 303,000 |
| 30 Jun 2004 | JPY | 760 | 785 | 760 | 785 | 785 | +22 (+2.88%) | 204,000 |
| 29 Jun 2004 | JPY | 755 | 763 | 750 | 763 | 763 | +10 (+1.33%) | 144,000 |
| 28 Jun 2004 | JPY | 740 | 755 | 737 | 753 | 753 | +17 (+2.31%) | 125,000 |
| 25 Jun 2004 | JPY | 725 | 740 | 724 | 736 | 736 | +11 (+1.52%) | 129,000 |
| 24 Jun 2004 | JPY | 725 | 725 | 724 | 725 | 725 | +2 (+0.28%) | 86,000 |
| 23 Jun 2004 | JPY | 725 | 730 | 723 | 723 | 723 | -2 (-0.28%) | 123,000 |
| 22 Jun 2004 | JPY | 725 | 735 | 723 | 725 | 725 | 0.0 (0.0%) | 117,000 |
| 21 Jun 2004 | JPY | 730 | 730 | 720 | 725 | 725 | +5 (+0.69%) | 66,000 |
| 18 Jun 2004 | JPY | 739 | 740 | 720 | 720 | 720 | -16 (-2.17%) | 55,000 |
| 17 Jun 2004 | JPY | 730 | 739 | 728 | 736 | 736 | +13 (+1.80%) | 104,000 |
| 16 Jun 2004 | JPY | 729 | 729 | 711 | 723 | 723 | +8 (+1.12%) | 86,000 |
| 15 Jun 2004 | JPY | 716 | 718 | 710 | 715 | 715 | +2 (+0.28%) | 36,000 |
| 14 Jun 2004 | JPY | 714 | 716 | 707 | 713 | 713 | +6 (+0.85%) | 48,000 |
| 11 Jun 2004 | JPY | 709 | 710 | 705 | 707 | 707 | -3 (-0.42%) | 122,000 |
| 10 Jun 2004 | JPY | 709 | 715 | 707 | 710 | 710 | +3 (+0.42%) | 109,000 |
| 9 Jun 2004 | JPY | 709 | 710 | 706 | 707 | 707 | -1 (-0.14%) | 32,000 |
| 8 Jun 2004 | JPY | 714 | 714 | 703 | 708 | 708 | -5 (-0.70%) | 47,000 |
| 7 Jun 2004 | JPY | 704 | 715 | 704 | 713 | 713 | +5 (+0.71%) | 79,000 |
| 4 Jun 2004 | JPY | 705 | 711 | 705 | 708 | 708 | -7 (-0.98%) | 37,000 |
| 3 Jun 2004 | JPY | 704 | 719 | 704 | 715 | 715 | +1 (+0.14%) | 65,000 |
| 2 Jun 2004 | JPY | 720 | 720 | 712 | 714 | 714 | -5 (-0.70%) | 40,000 |
| 1 Jun 2004 | JPY | 719 | 725 | 716 | 719 | 719 | +1 (+0.14%) | 64,000 |
| 31 May 2004 | JPY | 719 | 719 | 712 | 718 | 718 | -1 (-0.14%) | 20,000 |
| 28 May 2004 | JPY | 705 | 719 | 705 | 719 | 719 | +6 (+0.84%) | 32,000 |
| 27 May 2004 | JPY | 695 | 713 | 695 | 713 | 713 | -2 (-0.28%) | 35,000 |
| 26 May 2004 | JPY | 700 | 718 | 700 | 715 | 715 | -5 (-0.69%) | 39,000 |
| 25 May 2004 | JPY | 689 | 721 | 689 | 720 | 720 | +11 (+1.55%) | 79,000 |
| 24 May 2004 | JPY | 705 | 710 | 700 | 709 | 709 | +6 (+0.85%) | 36,000 |
