| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2004 | JPY | 527 | 543 | 517 | 543 | 543 | +6 (+1.12%) | 7,506,000 |
| 6 Jul 2004 | JPY | 538 | 544 | 535 | 537 | 537 | +1 (+0.19%) | 4,150,000 |
| 5 Jul 2004 | JPY | 547 | 549 | 533 | 536 | 536 | -15 (-2.72%) | 4,441,000 |
| 2 Jul 2004 | JPY | 553 | 555 | 548 | 551 | 551 | -9 (-1.61%) | 3,881,000 |
| 1 Jul 2004 | JPY | 565 | 565 | 558 | 560 | 560 | -5 (-0.88%) | 3,741,000 |
| 30 Jun 2004 | JPY | 566 | 567 | 562 | 565 | 565 | 0.0 (0.0%) | 3,471,000 |
| 29 Jun 2004 | JPY | 573 | 573 | 565 | 565 | 565 | -11 (-1.91%) | 3,614,000 |
| 28 Jun 2004 | JPY | 572 | 576 | 568 | 576 | 576 | +6 (+1.05%) | 2,092,000 |
| 25 Jun 2004 | JPY | 571 | 571 | 562 | 570 | 570 | -1 (-0.18%) | 2,433,000 |
| 24 Jun 2004 | JPY | 565 | 571 | 562 | 571 | 571 | +10 (+1.78%) | 2,617,000 |
| 23 Jun 2004 | JPY | 565 | 566 | 559 | 561 | 561 | +2 (+0.36%) | 3,540,000 |
| 22 Jun 2004 | JPY | 555 | 561 | 553 | 559 | 559 | -2 (-0.36%) | 1,747,000 |
| 21 Jun 2004 | JPY | 560 | 570 | 559 | 561 | 561 | +4 (+0.72%) | 3,614,000 |
| 18 Jun 2004 | JPY | 566 | 570 | 551 | 557 | 557 | -14 (-2.45%) | 3,827,000 |
| 17 Jun 2004 | JPY | 577 | 577 | 569 | 571 | 571 | 0.0 (0.0%) | 4,876,000 |
| 16 Jun 2004 | JPY | 564 | 574 | 563 | 571 | 571 | +9 (+1.60%) | 6,153,000 |
| 15 Jun 2004 | JPY | 561 | 569 | 557 | 562 | 562 | +6 (+1.08%) | 7,942,000 |
| 14 Jun 2004 | JPY | 548 | 559 | 548 | 556 | 556 | +12 (+2.21%) | 5,066,000 |
| 11 Jun 2004 | JPY | 540 | 551 | 539 | 544 | 544 | -6 (-1.09%) | 11,171,000 |
| 10 Jun 2004 | JPY | 554 | 554 | 548 | 550 | 550 | -5 (-0.90%) | 5,187,000 |
| 9 Jun 2004 | JPY | 562 | 562 | 548 | 555 | 555 | -5 (-0.89%) | 4,463,000 |
| 8 Jun 2004 | JPY | 561 | 562 | 554 | 560 | 560 | +9 (+1.63%) | 3,569,000 |
| 7 Jun 2004 | JPY | 542 | 555 | 541 | 551 | 551 | +10 (+1.85%) | 3,782,000 |
| 4 Jun 2004 | JPY | 543 | 544 | 538 | 541 | 541 | +3 (+0.56%) | 2,099,000 |
| 3 Jun 2004 | JPY | 549 | 555 | 534 | 538 | 538 | -9 (-1.65%) | 3,707,000 |
| 2 Jun 2004 | JPY | 549 | 549 | 543 | 547 | 547 | -3 (-0.55%) | 1,190,000 |
| 1 Jun 2004 | JPY | 544 | 552 | 541 | 550 | 550 | +7 (+1.29%) | 2,395,000 |
| 31 May 2004 | JPY | 543 | 544 | 535 | 543 | 543 | 0.0 (0.0%) | 4,511,000 |
| 28 May 2004 | JPY | 551 | 555 | 543 | 543 | 543 | -6 (-1.09%) | 2,891,000 |
| 27 May 2004 | JPY | 559 | 562 | 545 | 549 | 549 | -20 (-3.51%) | 3,881,000 |
