| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | JPY | 282.6667 | 282.6667 | 278.6667 | 279.3333 | 279.3333 | -4.667 (-1.64%) | 1,275,000 |
| 1 Jul 2004 | JPY | 285.3333 | 286 | 282.6667 | 284 | 284 | -2.667 (-0.93%) | 760,500 |
| 30 Jun 2004 | JPY | 284 | 288 | 282 | 286.6667 | 286.6667 | +5.333 (+1.90%) | 2,512,500 |
| 29 Jun 2004 | JPY | 278.6667 | 286 | 278 | 281.3333 | 281.3333 | +8 (+2.93%) | 5,815,500 |
| 28 Jun 2004 | JPY | 272 | 273.3333 | 270 | 273.3333 | 273.3333 | +1.333 (+0.49%) | 2,080,500 |
| 25 Jun 2004 | JPY | 272.6667 | 272.6667 | 271.3333 | 272 | 272 | -1.333 (-0.49%) | 883,500 |
| 24 Jun 2004 | JPY | 271.3333 | 274 | 270.6667 | 273.3333 | 273.3333 | +3.333 (+1.23%) | 1,428,000 |
| 23 Jun 2004 | JPY | 272.6667 | 274 | 269.3333 | 270 | 270 | -2.667 (-0.98%) | 1,062,000 |
| 22 Jun 2004 | JPY | 274.6667 | 275.3333 | 272 | 272.6667 | 272.6667 | -2.667 (-0.97%) | 831,000 |
| 21 Jun 2004 | JPY | 274 | 278 | 273.3333 | 275.3333 | 275.3333 | +3.333 (+1.23%) | 1,075,500 |
| 18 Jun 2004 | JPY | 276 | 276.6667 | 268 | 272 | 272 | -4.667 (-1.69%) | 1,285,500 |
| 17 Jun 2004 | JPY | 277.3333 | 281.3333 | 275.3333 | 276.6667 | 276.6667 | +2 (+0.73%) | 1,581,000 |
| 16 Jun 2004 | JPY | 275.3333 | 279.3333 | 274 | 274.6667 | 274.6667 | +0.667 (+0.24%) | 931,500 |
| 15 Jun 2004 | JPY | 277.3333 | 278 | 272 | 274 | 274 | -7.333 (-2.61%) | 1,269,000 |
| 14 Jun 2004 | JPY | 283.3333 | 283.3333 | 280.6667 | 281.3333 | 281.3333 | -2.667 (-0.94%) | 682,500 |
| 11 Jun 2004 | JPY | 283.3333 | 286 | 282 | 284 | 284 | -0.667 (-0.23%) | 880,500 |
| 10 Jun 2004 | JPY | 283.3333 | 286 | 283.3333 | 284.6667 | 284.6667 | -2 (-0.70%) | 483,000 |
| 9 Jun 2004 | JPY | 286.6667 | 287.3333 | 285.3333 | 286.6667 | 286.6667 | -1.333 (-0.46%) | 250,500 |
| 8 Jun 2004 | JPY | 288 | 288.6667 | 286 | 288 | 288 | 0.0 (0.0%) | 352,500 |
| 7 Jun 2004 | JPY | 288 | 290 | 285.3333 | 288 | 288 | +0.667 (+0.23%) | 634,500 |
| 4 Jun 2004 | JPY | 280 | 287.3333 | 280 | 287.3333 | 287.3333 | +8.667 (+3.11%) | 948,000 |
| 3 Jun 2004 | JPY | 279.3333 | 288 | 278 | 278.6667 | 278.6667 | -2 (-0.71%) | 847,500 |
| 2 Jun 2004 | JPY | 284 | 284 | 280 | 280.6667 | 280.6667 | -3.333 (-1.17%) | 477,000 |
| 1 Jun 2004 | JPY | 278 | 285.3333 | 276.6667 | 284 | 284 | +8 (+2.90%) | 1,186,500 |
| 31 May 2004 | JPY | 274 | 278.6667 | 272.6667 | 276 | 276 | +2 (+0.73%) | 1,065,000 |
| 28 May 2004 | JPY | 273.3333 | 276 | 271.3333 | 274 | 274 | +4 (+1.48%) | 501,000 |
| 27 May 2004 | JPY | 273.3333 | 274.6667 | 268.6667 | 270 | 270 | -8 (-2.88%) | 423,000 |
| 26 May 2004 | JPY | 273.3333 | 278 | 272.6667 | 278 | 278 | +8 (+2.96%) | 631,500 |
| 25 May 2004 | JPY | 274 | 274 | 270 | 270 | 270 | -5.333 (-1.94%) | 714,000 |
| 24 May 2004 | JPY | 275.3333 | 278.6667 | 275.3333 | 275.3333 | 275.3333 | 0.0 (0.0%) | 565,500 |
