| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2004 | JPY | 585 | 593 | 573 | 587 | 587 | +3 (+0.51%) | 825,000 |
| 31 Mar 2004 | JPY | 571 | 584 | 571 | 584 | 584 | +3 (+0.52%) | 536,000 |
| 30 Mar 2004 | JPY | 579 | 581 | 572 | 581 | 581 | +1 (+0.17%) | 942,000 |
| 29 Mar 2004 | JPY | 570 | 580 | 569 | 580 | 580 | +11 (+1.93%) | 645,000 |
| 26 Mar 2004 | JPY | 568 | 570 | 551 | 569 | 569 | +18 (+3.27%) | 819,000 |
| 25 Mar 2004 | JPY | 546 | 552 | 541 | 551 | 551 | +15 (+2.80%) | 753,000 |
| 24 Mar 2004 | JPY | 540 | 545 | 534 | 536 | 536 | -4 (-0.74%) | 591,000 |
| 23 Mar 2004 | JPY | 534 | 545 | 528 | 540 | 540 | +7 (+1.31%) | 433,000 |
| 22 Mar 2004 | JPY | 529 | 540 | 529 | 533 | 533 | 0.0 (0.0%) | 263,000 |
| 19 Mar 2004 | JPY | 536 | 543 | 533 | 533 | 533 | -10 (-1.84%) | 413,000 |
| 18 Mar 2004 | JPY | 546 | 546 | 541 | 543 | 543 | 0.0 (0.0%) | 296,000 |
| 17 Mar 2004 | JPY | 542 | 543 | 535 | 543 | 543 | 0.0 (0.0%) | 488,000 |
| 16 Mar 2004 | JPY | 543 | 549 | 543 | 543 | 543 | +2 (+0.37%) | 853,000 |
| 15 Mar 2004 | JPY | 540 | 546 | 535 | 541 | 541 | +15 (+2.85%) | 1,395,000 |
| 12 Mar 2004 | JPY | 520 | 529 | 516 | 526 | 526 | +6 (+1.15%) | 1,430,000 |
| 11 Mar 2004 | JPY | 520 | 527 | 515 | 520 | 520 | +1 (+0.19%) | 1,080,000 |
| 10 Mar 2004 | JPY | 506 | 519 | 506 | 519 | 519 | +14 (+2.77%) | 783,000 |
| 9 Mar 2004 | JPY | 507 | 509 | 505 | 505 | 505 | -2 (-0.39%) | 592,000 |
| 8 Mar 2004 | JPY | 513 | 516 | 507 | 507 | 507 | -3 (-0.59%) | 643,000 |
| 5 Mar 2004 | JPY | 521 | 521 | 509 | 510 | 510 | -11 (-2.11%) | 446,000 |
| 4 Mar 2004 | JPY | 517 | 522 | 516 | 521 | 521 | -1 (-0.19%) | 674,000 |
| 3 Mar 2004 | JPY | 525 | 525 | 518 | 522 | 522 | -4 (-0.76%) | 411,000 |
| 2 Mar 2004 | JPY | 525 | 526 | 516 | 526 | 526 | +3 (+0.57%) | 896,000 |
| 1 Mar 2004 | JPY | 519 | 524 | 519 | 523 | 523 | +4 (+0.77%) | 538,000 |
| 27 Feb 2004 | JPY | 511 | 519 | 511 | 519 | 519 | +4 (+0.78%) | 219,000 |
| 26 Feb 2004 | JPY | 507 | 515 | 507 | 515 | 515 | +4 (+0.78%) | 247,000 |
| 25 Feb 2004 | JPY | 511 | 516 | 507 | 511 | 511 | 0.0 (0.0%) | 277,000 |
| 24 Feb 2004 | JPY | 513 | 519 | 508 | 511 | 511 | -5 (-0.97%) | 277,000 |
| 23 Feb 2004 | JPY | 520 | 524 | 514 | 516 | 516 | +6 (+1.18%) | 741,000 |
| 20 Feb 2004 | JPY | 511 | 520 | 510 | 510 | 510 | +4 (+0.79%) | 421,000 |
