| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2004 | JPY | 749 | 759 | 716 | 743 | 743 | -10 (-1.33%) | 61,200 |
| 6 Jul 2004 | JPY | 764 | 764 | 750 | 753 | 753 | -11 (-1.44%) | 21,800 |
| 5 Jul 2004 | JPY | 784 | 786 | 762 | 764 | 764 | -11 (-1.42%) | 30,500 |
| 2 Jul 2004 | JPY | 771 | 784 | 771 | 775 | 775 | -5 (-0.64%) | 56,400 |
| 1 Jul 2004 | JPY | 778 | 793 | 775 | 780 | 780 | +16 (+2.09%) | 47,300 |
| 30 Jun 2004 | JPY | 750 | 765 | 750 | 764 | 764 | +15 (+2.00%) | 60,500 |
| 29 Jun 2004 | JPY | 755 | 755 | 747 | 749 | 749 | +2 (+0.27%) | 36,600 |
| 28 Jun 2004 | JPY | 740 | 753 | 740 | 747 | 747 | -1 (-0.13%) | 57,100 |
| 25 Jun 2004 | JPY | 736 | 750 | 733 | 748 | 748 | +5 (+0.67%) | 26,700 |
| 24 Jun 2004 | JPY | 738 | 745 | 737 | 743 | 743 | +7 (+0.95%) | 16,800 |
| 23 Jun 2004 | JPY | 749 | 749 | 736 | 736 | 736 | -4 (-0.54%) | 38,900 |
| 22 Jun 2004 | JPY | 750 | 750 | 739 | 740 | 740 | +4 (+0.54%) | 35,900 |
| 21 Jun 2004 | JPY | 736 | 755 | 736 | 736 | 736 | -2 (-0.27%) | 52,700 |
| 18 Jun 2004 | JPY | 740 | 742 | 735 | 738 | 738 | +3 (+0.41%) | 41,600 |
| 17 Jun 2004 | JPY | 740 | 740 | 734 | 735 | 735 | +1 (+0.14%) | 49,700 |
| 16 Jun 2004 | JPY | 736 | 740 | 732 | 734 | 734 | +3 (+0.41%) | 51,600 |
| 15 Jun 2004 | JPY | 740 | 740 | 731 | 731 | 731 | -1 (-0.14%) | 64,400 |
| 14 Jun 2004 | JPY | 745 | 745 | 732 | 732 | 732 | -8 (-1.08%) | 89,400 |
| 11 Jun 2004 | JPY | 752 | 755 | 732 | 740 | 740 | -4 (-0.54%) | 110,600 |
| 10 Jun 2004 | JPY | 742 | 745 | 736 | 744 | 744 | +4 (+0.54%) | 21,000 |
| 9 Jun 2004 | JPY | 745 | 745 | 729 | 740 | 740 | +4 (+0.54%) | 87,400 |
| 8 Jun 2004 | JPY | 753 | 760 | 736 | 736 | 736 | -9 (-1.21%) | 35,600 |
| 7 Jun 2004 | JPY | 731 | 760 | 731 | 745 | 745 | +6 (+0.81%) | 33,000 |
| 4 Jun 2004 | JPY | 745 | 750 | 732 | 739 | 739 | +4 (+0.54%) | 18,200 |
| 3 Jun 2004 | JPY | 750 | 751 | 735 | 735 | 735 | -15 (-2%) | 24,200 |
| 2 Jun 2004 | JPY | 751 | 755 | 744 | 750 | 750 | -3 (-0.40%) | 40,900 |
| 1 Jun 2004 | JPY | 765 | 765 | 750 | 753 | 753 | -7 (-0.92%) | 6,400 |
| 31 May 2004 | JPY | 764 | 764 | 745 | 760 | 760 | +3 (+0.40%) | 20,900 |
| 28 May 2004 | JPY | 773 | 773 | 748 | 757 | 757 | +2 (+0.26%) | 16,300 |
| 27 May 2004 | JPY | 766 | 774 | 750 | 755 | 755 | -2 (-0.26%) | 28,900 |
