| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | JPY | 3,086.0874 | 3,221.7395 | 3,086.0874 | 3,158.1526 | 3,158.1526 | +38.152 (+1.22%) | 47,179 |
| 1 Jun 2004 | JPY | 3,060.6526 | 3,145.4353 | 3,052.1743 | 3,120.0005 | 3,120.0005 | +63.587 (+2.08%) | 23,589 |
| 31 May 2004 | JPY | 3,081.8484 | 3,107.283 | 3,052.1743 | 3,056.4136 | 3,056.4136 | -38.152 (-1.23%) | 11,558 |
| 28 May 2004 | JPY | 3,153.9136 | 3,153.9136 | 3,077.6091 | 3,094.5657 | 3,094.5657 | -63.587 (-2.01%) | 23,589 |
| 27 May 2004 | JPY | 3,086.0874 | 3,158.1526 | 3,052.1743 | 3,158.1526 | 3,158.1526 | +63.587 (+2.05%) | 23,589 |
| 26 May 2004 | JPY | 3,136.957 | 3,136.957 | 3,039.457 | 3,094.5657 | 3,094.5657 | 0.0 (0.0%) | 23,589 |
| 25 May 2004 | JPY | 3,217.5005 | 3,217.5005 | 3,086.0874 | 3,094.5657 | 3,094.5657 | -148.37 (-4.58%) | 23,589 |
| 24 May 2004 | JPY | 3,217.5005 | 3,255.6526 | 3,149.6743 | 3,242.9353 | 3,242.9353 | +42.391 (+1.32%) | 70,769 |
| 21 May 2004 | JPY | 3,141.196 | 3,209.0222 | 3,111.5222 | 3,200.544 | 3,200.544 | +101.739 (+3.28%) | 23,589 |
| 20 May 2004 | JPY | 3,221.7395 | 3,221.7395 | 3,094.5657 | 3,098.8049 | 3,098.8049 | -97.5 (-3.05%) | 47,179 |
| 19 May 2004 | JPY | 3,086.0874 | 3,221.7395 | 2,988.5874 | 3,196.3049 | 3,196.3049 | +228.913 (+7.71%) | 94,358 |
| 18 May 2004 | JPY | 2,840.2178 | 3,030.9788 | 2,840.2178 | 2,967.3919 | 2,967.3919 | +84.783 (+2.94%) | 47,179 |
| 17 May 2004 | JPY | 3,030.9788 | 3,073.3701 | 2,835.9788 | 2,882.6091 | 2,882.6091 | -207.718 (-6.72%) | 117,948 |
| 14 May 2004 | JPY | 3,268.3701 | 3,327.718 | 2,997.0657 | 3,090.3267 | 3,090.3267 | -258.587 (-7.72%) | 94,358 |
| 13 May 2004 | JPY | 3,391.3049 | 3,497.2832 | 3,310.7615 | 3,348.9136 | 3,348.9136 | -122.935 (-3.54%) | 259,487 |
| 12 May 2004 | JPY | 3,302.2832 | 3,577.8267 | 3,242.9353 | 3,471.8484 | 3,471.8484 | +250.109 (+7.76%) | 802,051 |
| 11 May 2004 | JPY | 3,136.957 | 3,221.7395 | 3,056.4136 | 3,221.7395 | 3,221.7395 | +84.782 (+2.70%) | 188,717 |
| 10 May 2004 | JPY | 3,145.4353 | 3,196.3049 | 3,060.6526 | 3,136.957 | 3,136.957 | +33.913 (+1.09%) | 401,025 |
| 7 May 2004 | JPY | 2,992.8267 | 3,145.4353 | 2,967.3919 | 3,103.044 | 3,103.044 | +76.305 (+2.52%) | 141,538 |
| 6 May 2004 | JPY | 3,060.6526 | 3,060.6526 | 2,988.5874 | 3,026.7395 | 3,026.7395 | -33.913 (-1.11%) | 70,769 |
| 5 May 2004 | JPY | 3,060.6526 | 3,060.6526 | 3,060.6526 | 3,060.6526 | 3,060.6526 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 3,060.6526 | 3,060.6526 | 3,060.6526 | 3,060.6526 | 3,060.6526 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 3,060.6526 | 3,060.6526 | 3,060.6526 | 3,060.6526 | 3,060.6526 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 3,086.0874 | 3,120.0005 | 3,005.544 | 3,060.6526 | 3,060.6526 | -118.696 (-3.73%) | 94,358 |
| 29 Apr 2004 | JPY | 3,179.3484 | 3,179.3484 | 3,179.3484 | 3,179.3484 | 3,179.3484 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 2,967.3919 | 3,221.7395 | 2,937.7178 | 3,179.3484 | 3,179.3484 | +224.674 (+7.60%) | 424,615 |
| 27 Apr 2004 | JPY | 2,903.8047 | 2,992.8267 | 2,903.8047 | 2,954.6743 | 2,954.6743 | +55.109 (+1.90%) | 70,769 |
| 26 Apr 2004 | JPY | 2,920.7612 | 2,925.0005 | 2,882.6091 | 2,899.5657 | 2,899.5657 | -55.109 (-1.87%) | 70,769 |
| 23 Apr 2004 | JPY | 2,958.9136 | 2,975.8701 | 2,946.196 | 2,954.6743 | 2,954.6743 | +4.239 (+0.14%) | 23,589 |
| 22 Apr 2004 | JPY | 3,001.3047 | 3,001.3047 | 2,946.196 | 2,950.4353 | 2,950.4353 | -29.674 (-1.00%) | 47,179 |
