| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | JPY | 511 | 514 | 507 | 511 | 511 | -5 (-0.97%) | 5,017,000 |
| 28 Jun 2004 | JPY | 506 | 516 | 505 | 516 | 516 | +13 (+2.58%) | 4,300,000 |
| 25 Jun 2004 | JPY | 509 | 511 | 502 | 503 | 503 | -10 (-1.95%) | 6,134,000 |
| 24 Jun 2004 | JPY | 521 | 524 | 509 | 513 | 513 | -11 (-2.10%) | 6,232,000 |
| 23 Jun 2004 | JPY | 527 | 527 | 518 | 524 | 524 | -2 (-0.38%) | 3,274,000 |
| 22 Jun 2004 | JPY | 517 | 527 | 516 | 526 | 526 | +3 (+0.57%) | 2,911,000 |
| 21 Jun 2004 | JPY | 524 | 532 | 523 | 523 | 523 | +3 (+0.58%) | 2,837,000 |
| 18 Jun 2004 | JPY | 525 | 526 | 514 | 520 | 520 | -8 (-1.52%) | 3,815,000 |
| 17 Jun 2004 | JPY | 523 | 532 | 519 | 528 | 528 | +13 (+2.52%) | 8,897,000 |
| 16 Jun 2004 | JPY | 525 | 526 | 512 | 515 | 515 | -1 (-0.19%) | 9,013,000 |
| 15 Jun 2004 | JPY | 511 | 520 | 508 | 516 | 516 | +5 (+0.98%) | 4,952,000 |
| 14 Jun 2004 | JPY | 519 | 525 | 509 | 511 | 511 | +11 (+2.20%) | 14,846,000 |
| 11 Jun 2004 | JPY | 496 | 503 | 496 | 500 | 500 | -4 (-0.79%) | 7,678,000 |
| 10 Jun 2004 | JPY | 504 | 507 | 497 | 504 | 504 | 0.0 (0.0%) | 3,742,000 |
| 9 Jun 2004 | JPY | 504 | 508 | 500 | 504 | 504 | -3 (-0.59%) | 3,391,000 |
| 8 Jun 2004 | JPY | 511 | 512 | 506 | 507 | 507 | +3 (+0.60%) | 3,104,000 |
| 7 Jun 2004 | JPY | 501 | 514 | 501 | 504 | 504 | +5 (+1.00%) | 2,977,000 |
| 4 Jun 2004 | JPY | 496 | 500 | 493 | 499 | 499 | +3 (+0.60%) | 1,523,000 |
| 3 Jun 2004 | JPY | 505 | 509 | 488 | 496 | 496 | -9 (-1.78%) | 3,100,000 |
| 2 Jun 2004 | JPY | 515 | 517 | 500 | 505 | 505 | -10 (-1.94%) | 3,653,000 |
| 1 Jun 2004 | JPY | 507 | 517 | 501 | 515 | 515 | +3 (+0.59%) | 4,593,000 |
| 31 May 2004 | JPY | 512 | 520 | 506 | 512 | 512 | -6 (-1.16%) | 2,628,000 |
| 28 May 2004 | JPY | 521 | 524 | 516 | 518 | 518 | +5 (+0.97%) | 4,763,000 |
| 27 May 2004 | JPY | 514 | 519 | 507 | 513 | 513 | +4 (+0.79%) | 3,239,000 |
| 26 May 2004 | JPY | 514 | 517 | 509 | 509 | 509 | +5 (+0.99%) | 2,440,000 |
| 25 May 2004 | JPY | 508 | 508 | 498 | 504 | 504 | -4 (-0.79%) | 2,378,000 |
| 24 May 2004 | JPY | 509 | 518 | 504 | 508 | 508 | 0.0 (0.0%) | 4,579,000 |
| 21 May 2004 | JPY | 500 | 511 | 500 | 508 | 508 | +3 (+0.59%) | 1,813,000 |
| 20 May 2004 | JPY | 505 | 513 | 496 | 505 | 505 | +4 (+0.80%) | 4,712,000 |
| 19 May 2004 | JPY | 500 | 506 | 494 | 501 | 501 | +12 (+2.45%) | 4,356,000 |
