| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | JPY | 893 | 893 | 863 | 879 | 879 | -21 (-2.33%) | 72,000 |
| 2 Jul 2004 | JPY | 907 | 908 | 900 | 900 | 900 | -19 (-2.07%) | 55,000 |
| 1 Jul 2004 | JPY | 920 | 929 | 906 | 919 | 919 | +6 (+0.66%) | 101,000 |
| 30 Jun 2004 | JPY | 900 | 920 | 890 | 913 | 913 | +21 (+2.35%) | 68,000 |
| 29 Jun 2004 | JPY | 885 | 900 | 875 | 892 | 892 | +8 (+0.90%) | 41,000 |
| 28 Jun 2004 | JPY | 856 | 885 | 856 | 884 | 884 | +9 (+1.03%) | 69,000 |
| 25 Jun 2004 | JPY | 880 | 880 | 875 | 875 | 875 | -11 (-1.24%) | 44,000 |
| 24 Jun 2004 | JPY | 891 | 891 | 885 | 886 | 886 | +2 (+0.23%) | 42,000 |
| 23 Jun 2004 | JPY | 905 | 905 | 883 | 884 | 884 | -16 (-1.78%) | 52,000 |
| 22 Jun 2004 | JPY | 881 | 910 | 881 | 900 | 900 | +20 (+2.27%) | 166,000 |
| 21 Jun 2004 | JPY | 890 | 895 | 875 | 880 | 880 | 0.0 (0.0%) | 77,000 |
| 18 Jun 2004 | JPY | 866 | 884 | 861 | 880 | 880 | +16 (+1.85%) | 149,000 |
| 17 Jun 2004 | JPY | 854 | 864 | 853 | 864 | 864 | +12 (+1.41%) | 117,000 |
| 16 Jun 2004 | JPY | 841 | 855 | 841 | 852 | 852 | +4 (+0.47%) | 62,000 |
| 15 Jun 2004 | JPY | 841 | 854 | 835 | 848 | 848 | -9 (-1.05%) | 64,000 |
| 14 Jun 2004 | JPY | 848 | 865 | 840 | 857 | 857 | +10 (+1.18%) | 134,000 |
| 11 Jun 2004 | JPY | 838 | 848 | 838 | 847 | 847 | +9 (+1.07%) | 163,000 |
| 10 Jun 2004 | JPY | 826 | 838 | 826 | 838 | 838 | +12 (+1.45%) | 71,000 |
| 9 Jun 2004 | JPY | 836 | 840 | 826 | 826 | 826 | -5 (-0.60%) | 140,000 |
| 8 Jun 2004 | JPY | 811 | 836 | 809 | 831 | 831 | +20 (+2.47%) | 150,000 |
| 7 Jun 2004 | JPY | 801 | 813 | 801 | 811 | 811 | +5 (+0.62%) | 60,000 |
| 4 Jun 2004 | JPY | 808 | 808 | 796 | 806 | 806 | +6 (+0.75%) | 40,000 |
| 3 Jun 2004 | JPY | 809 | 810 | 790 | 800 | 800 | +2 (+0.25%) | 91,000 |
| 2 Jun 2004 | JPY | 800 | 802 | 796 | 798 | 798 | -9 (-1.12%) | 47,000 |
| 1 Jun 2004 | JPY | 813 | 813 | 803 | 807 | 807 | -7 (-0.86%) | 41,000 |
| 31 May 2004 | JPY | 811 | 815 | 806 | 814 | 814 | +4 (+0.49%) | 69,000 |
| 28 May 2004 | JPY | 795 | 814 | 795 | 810 | 810 | +16 (+2.02%) | 71,000 |
| 27 May 2004 | JPY | 809 | 809 | 791 | 794 | 794 | -15 (-1.85%) | 75,000 |
| 26 May 2004 | JPY | 817 | 820 | 809 | 809 | 809 | +2 (+0.25%) | 100,000 |
| 25 May 2004 | JPY | 805 | 816 | 805 | 807 | 807 | -8 (-0.98%) | 122,000 |
