| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2004 | JPY | 566 | 570 | 562 | 566 | 566 | -6 (-1.05%) | 341,500 |
| 24 Jun 2004 | JPY | 570 | 584 | 568 | 572 | 572 | +8 (+1.42%) | 1,008,500 |
| 23 Jun 2004 | JPY | 566 | 570 | 564 | 564 | 564 | -2 (-0.35%) | 206,500 |
| 22 Jun 2004 | JPY | 564 | 566 | 558 | 566 | 566 | -2 (-0.35%) | 300,000 |
| 21 Jun 2004 | JPY | 568 | 578 | 564 | 568 | 568 | +6 (+1.07%) | 447,500 |
| 18 Jun 2004 | JPY | 570 | 570 | 558 | 562 | 562 | -12 (-2.09%) | 720,000 |
| 17 Jun 2004 | JPY | 550 | 576 | 548 | 574 | 574 | +24 (+4.36%) | 1,286,000 |
| 16 Jun 2004 | JPY | 552 | 560 | 548 | 550 | 550 | -2 (-0.36%) | 1,382,500 |
| 15 Jun 2004 | JPY | 558 | 568 | 550 | 552 | 552 | +60 (+12.20%) | 4,189,000 |
| 14 Jun 2004 | JPY | 488 | 496 | 486 | 492 | 492 | +6 (+1.23%) | 223,500 |
| 11 Jun 2004 | JPY | 486 | 490 | 484 | 486 | 486 | -4 (-0.82%) | 978,000 |
| 10 Jun 2004 | JPY | 482 | 494 | 482 | 490 | 490 | +8 (+1.66%) | 160,500 |
| 9 Jun 2004 | JPY | 486 | 488 | 482 | 482 | 482 | -10 (-2.03%) | 181,500 |
| 8 Jun 2004 | JPY | 494 | 494 | 482 | 492 | 492 | +6 (+1.23%) | 114,500 |
| 7 Jun 2004 | JPY | 476 | 492 | 474 | 486 | 486 | +14 (+2.97%) | 274,000 |
| 4 Jun 2004 | JPY | 464 | 472 | 462 | 472 | 472 | +10 (+2.16%) | 119,500 |
| 3 Jun 2004 | JPY | 472 | 482 | 460 | 462 | 462 | -10 (-2.12%) | 221,500 |
| 2 Jun 2004 | JPY | 478 | 478 | 472 | 472 | 472 | -6 (-1.26%) | 84,000 |
| 1 Jun 2004 | JPY | 478 | 488 | 474 | 478 | 478 | +4 (+0.84%) | 203,000 |
| 31 May 2004 | JPY | 474 | 480 | 470 | 474 | 474 | -2 (-0.42%) | 188,000 |
| 28 May 2004 | JPY | 474 | 476 | 466 | 476 | 476 | +8 (+1.71%) | 149,000 |
| 27 May 2004 | JPY | 474 | 478 | 464 | 468 | 468 | -6 (-1.27%) | 140,500 |
| 26 May 2004 | JPY | 470 | 478 | 468 | 474 | 474 | +14 (+3.04%) | 201,000 |
| 25 May 2004 | JPY | 460 | 466 | 454 | 460 | 460 | -6 (-1.29%) | 153,500 |
| 24 May 2004 | JPY | 458 | 474 | 458 | 466 | 466 | +10 (+2.19%) | 224,000 |
| 21 May 2004 | JPY | 454 | 462 | 450 | 456 | 456 | -2 (-0.44%) | 139,500 |
| 20 May 2004 | JPY | 450 | 464 | 446 | 458 | 458 | 0.0 (0.0%) | 314,500 |
| 19 May 2004 | JPY | 450 | 466 | 446 | 458 | 458 | +6 (+1.33%) | 273,500 |
| 18 May 2004 | JPY | 440 | 454 | 440 | 452 | 452 | +12 (+2.73%) | 208,500 |
| 17 May 2004 | JPY | 444 | 448 | 440 | 440 | 440 | -10 (-2.22%) | 220,500 |
