| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jun 2004 | JPY | 605 | 610 | 605 | 607 | 607 | 0.0 (0.0%) | 56,000 |
| 28 Jun 2004 | JPY | 606 | 609 | 601 | 607 | 607 | -4 (-0.65%) | 72,000 |
| 25 Jun 2004 | JPY | 610 | 612 | 607 | 611 | 611 | +1 (+0.16%) | 135,000 |
| 24 Jun 2004 | JPY | 605 | 613 | 605 | 610 | 610 | 0.0 (0.0%) | 154,000 |
| 23 Jun 2004 | JPY | 608 | 614 | 608 | 610 | 610 | +5 (+0.83%) | 202,000 |
| 22 Jun 2004 | JPY | 600 | 607 | 598 | 605 | 605 | +1 (+0.17%) | 87,000 |
| 21 Jun 2004 | JPY | 600 | 613 | 600 | 604 | 604 | +7 (+1.17%) | 171,000 |
| 18 Jun 2004 | JPY | 604 | 606 | 595 | 597 | 597 | -5 (-0.83%) | 279,000 |
| 17 Jun 2004 | JPY | 588 | 610 | 588 | 602 | 602 | +17 (+2.91%) | 261,000 |
| 16 Jun 2004 | JPY | 588 | 594 | 585 | 585 | 585 | -3 (-0.51%) | 118,000 |
| 15 Jun 2004 | JPY | 593 | 595 | 584 | 588 | 588 | -5 (-0.84%) | 134,000 |
| 14 Jun 2004 | JPY | 588 | 604 | 584 | 593 | 593 | +11 (+1.89%) | 203,000 |
| 11 Jun 2004 | JPY | 575 | 588 | 575 | 582 | 582 | +10 (+1.75%) | 276,000 |
| 10 Jun 2004 | JPY | 571 | 573 | 570 | 572 | 572 | -4 (-0.69%) | 127,000 |
| 9 Jun 2004 | JPY | 571 | 577 | 566 | 576 | 576 | +16 (+2.86%) | 227,000 |
| 8 Jun 2004 | JPY | 560 | 561 | 552 | 560 | 560 | +15 (+2.75%) | 194,000 |
| 7 Jun 2004 | JPY | 537 | 550 | 532 | 545 | 545 | +14 (+2.64%) | 101,000 |
| 4 Jun 2004 | JPY | 525 | 536 | 525 | 531 | 531 | +1 (+0.19%) | 25,000 |
| 3 Jun 2004 | JPY | 542 | 543 | 530 | 530 | 530 | -11 (-2.03%) | 88,000 |
| 2 Jun 2004 | JPY | 547 | 548 | 535 | 541 | 541 | -6 (-1.10%) | 37,000 |
| 1 Jun 2004 | JPY | 542 | 550 | 542 | 547 | 547 | +5 (+0.92%) | 47,000 |
| 31 May 2004 | JPY | 536 | 546 | 536 | 542 | 542 | +7 (+1.31%) | 74,000 |
| 28 May 2004 | JPY | 543 | 543 | 533 | 535 | 535 | +1 (+0.19%) | 71,000 |
| 27 May 2004 | JPY | 527 | 535 | 525 | 534 | 534 | +2 (+0.38%) | 45,000 |
| 26 May 2004 | JPY | 532 | 539 | 529 | 532 | 532 | +7 (+1.33%) | 69,000 |
| 25 May 2004 | JPY | 537 | 537 | 520 | 525 | 525 | -5 (-0.94%) | 96,000 |
| 24 May 2004 | JPY | 540 | 542 | 527 | 530 | 530 | -20 (-3.64%) | 196,000 |
| 21 May 2004 | JPY | 542 | 563 | 539 | 550 | 550 | +9 (+1.66%) | 151,000 |
| 20 May 2004 | JPY | 530 | 542 | 530 | 541 | 541 | -1 (-0.18%) | 95,000 |
| 19 May 2004 | JPY | 540 | 543 | 536 | 542 | 542 | +12 (+2.26%) | 59,000 |
