| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | JPY | 367 | 372 | 367 | 372 | 372 | +3 (+0.81%) | 28,000 |
| 8 Jun 2004 | JPY | 372 | 372 | 367 | 369 | 369 | +2 (+0.54%) | 20,000 |
| 7 Jun 2004 | JPY | 359 | 373 | 359 | 367 | 367 | +10 (+2.80%) | 69,000 |
| 4 Jun 2004 | JPY | 350 | 360 | 350 | 357 | 357 | +3 (+0.85%) | 36,000 |
| 3 Jun 2004 | JPY | 362 | 363 | 345 | 354 | 354 | +2 (+0.57%) | 63,000 |
| 2 Jun 2004 | JPY | 360 | 360 | 351 | 352 | 352 | -5 (-1.40%) | 28,000 |
| 1 Jun 2004 | JPY | 356 | 358 | 351 | 357 | 357 | +5 (+1.42%) | 18,000 |
| 31 May 2004 | JPY | 352 | 358 | 352 | 352 | 352 | -1 (-0.28%) | 29,000 |
| 28 May 2004 | JPY | 352 | 356 | 348 | 353 | 353 | +1 (+0.28%) | 34,000 |
| 27 May 2004 | JPY | 354 | 355 | 351 | 352 | 352 | +3 (+0.86%) | 47,000 |
| 26 May 2004 | JPY | 357 | 357 | 346 | 349 | 349 | -1 (-0.29%) | 39,000 |
| 25 May 2004 | JPY | 357 | 357 | 350 | 350 | 350 | -2 (-0.57%) | 28,000 |
| 24 May 2004 | JPY | 346 | 358 | 346 | 352 | 352 | +3 (+0.86%) | 45,000 |
| 21 May 2004 | JPY | 340 | 349 | 340 | 349 | 349 | +1 (+0.29%) | 25,000 |
| 20 May 2004 | JPY | 334 | 352 | 334 | 348 | 348 | +4 (+1.16%) | 36,000 |
| 19 May 2004 | JPY | 343 | 352 | 343 | 344 | 344 | +4 (+1.18%) | 48,000 |
| 18 May 2004 | JPY | 323 | 340 | 323 | 340 | 340 | +10 (+3.03%) | 53,000 |
| 17 May 2004 | JPY | 338 | 338 | 321 | 330 | 330 | -8 (-2.37%) | 48,000 |
| 14 May 2004 | JPY | 337 | 343 | 337 | 338 | 338 | +1 (+0.30%) | 46,000 |
| 13 May 2004 | JPY | 342 | 347 | 337 | 337 | 337 | -7 (-2.03%) | 46,000 |
| 12 May 2004 | JPY | 342 | 345 | 336 | 344 | 344 | +13 (+3.93%) | 98,000 |
| 11 May 2004 | JPY | 325 | 340 | 325 | 331 | 331 | +2 (+0.61%) | 85,000 |
| 10 May 2004 | JPY | 350 | 350 | 323 | 329 | 329 | -21 (-6%) | 100,000 |
| 7 May 2004 | JPY | 345 | 356 | 345 | 350 | 350 | -10 (-2.78%) | 91,000 |
| 6 May 2004 | JPY | 365 | 365 | 360 | 360 | 360 | -5 (-1.37%) | 40,000 |
| 5 May 2004 | JPY | 365 | 365 | 365 | 365 | 365 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 365 | 365 | 365 | 365 | 365 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 365 | 365 | 365 | 365 | 365 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 354 | 365 | 354 | 365 | 365 | -6 (-1.62%) | 73,000 |
| 29 Apr 2004 | JPY | 371 | 371 | 371 | 371 | 371 | 0.0 (0.0%) | 0 |
