| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | JPY | 563 | 575 | 563 | 574 | 574 | +6 (+1.06%) | 121,000 |
| 23 Jun 2004 | JPY | 570 | 571 | 565 | 568 | 568 | -2 (-0.35%) | 67,000 |
| 22 Jun 2004 | JPY | 571 | 572 | 565 | 570 | 570 | -1 (-0.18%) | 74,000 |
| 21 Jun 2004 | JPY | 573 | 575 | 569 | 571 | 571 | +6 (+1.06%) | 83,000 |
| 18 Jun 2004 | JPY | 570 | 571 | 560 | 565 | 565 | -8 (-1.40%) | 180,000 |
| 17 Jun 2004 | JPY | 575 | 575 | 570 | 573 | 573 | +1 (+0.17%) | 133,000 |
| 16 Jun 2004 | JPY | 578 | 579 | 572 | 572 | 572 | +1 (+0.18%) | 141,000 |
| 15 Jun 2004 | JPY | 576 | 576 | 571 | 571 | 571 | -2 (-0.35%) | 84,000 |
| 14 Jun 2004 | JPY | 577 | 584 | 573 | 573 | 573 | +3 (+0.53%) | 106,000 |
| 11 Jun 2004 | JPY | 568 | 580 | 568 | 570 | 570 | -8 (-1.38%) | 405,000 |
| 10 Jun 2004 | JPY | 565 | 580 | 565 | 578 | 578 | +3 (+0.52%) | 221,000 |
| 9 Jun 2004 | JPY | 585 | 585 | 573 | 575 | 575 | -10 (-1.71%) | 242,000 |
| 8 Jun 2004 | JPY | 585 | 591 | 579 | 585 | 585 | +22 (+3.91%) | 625,000 |
| 7 Jun 2004 | JPY | 550 | 570 | 550 | 563 | 563 | +29 (+5.43%) | 458,000 |
| 4 Jun 2004 | JPY | 540 | 550 | 526 | 534 | 534 | -8 (-1.48%) | 416,000 |
| 3 Jun 2004 | JPY | 564 | 565 | 539 | 542 | 542 | -14 (-2.52%) | 191,000 |
| 2 Jun 2004 | JPY | 560 | 568 | 555 | 556 | 556 | -11 (-1.94%) | 127,000 |
| 1 Jun 2004 | JPY | 564 | 573 | 560 | 567 | 567 | +3 (+0.53%) | 145,000 |
| 31 May 2004 | JPY | 566 | 570 | 556 | 564 | 564 | -8 (-1.40%) | 204,000 |
| 28 May 2004 | JPY | 563 | 579 | 563 | 572 | 572 | -1 (-0.17%) | 160,000 |
| 27 May 2004 | JPY | 583 | 583 | 566 | 573 | 573 | -20 (-3.37%) | 188,000 |
| 26 May 2004 | JPY | 582 | 593 | 577 | 593 | 593 | +18 (+3.13%) | 311,000 |
| 25 May 2004 | JPY | 585 | 585 | 571 | 575 | 575 | 0.0 (0.0%) | 264,000 |
| 24 May 2004 | JPY | 565 | 584 | 562 | 575 | 575 | +12 (+2.13%) | 430,000 |
| 21 May 2004 | JPY | 546 | 572 | 539 | 563 | 563 | +7 (+1.26%) | 372,000 |
| 20 May 2004 | JPY | 546 | 563 | 545 | 556 | 556 | +18 (+3.35%) | 559,000 |
| 19 May 2004 | JPY | 521 | 560 | 517 | 538 | 538 | +32 (+6.32%) | 674,000 |
| 18 May 2004 | JPY | 494 | 515 | 494 | 506 | 506 | +11 (+2.22%) | 355,000 |
| 17 May 2004 | JPY | 521 | 524 | 488 | 495 | 495 | -44 (-8.16%) | 407,000 |
| 14 May 2004 | JPY | 552 | 557 | 536 | 539 | 539 | -18 (-3.23%) | 155,000 |
