| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | JPY | 797 | 805 | 788 | 800 | 800 | -13 (-1.60%) | 5,600,000 |
| 1 Jul 2004 | JPY | 831 | 837 | 810 | 813 | 813 | -20 (-2.40%) | 5,100,000 |
| 30 Jun 2004 | JPY | 835 | 838 | 827 | 833 | 833 | -2 (-0.24%) | 3,600,000 |
| 29 Jun 2004 | JPY | 828 | 840 | 816 | 835 | 835 | +12 (+1.46%) | 7,000,000 |
| 28 Jun 2004 | JPY | 810 | 826 | 809 | 823 | 823 | +20 (+2.49%) | 6,700,000 |
| 25 Jun 2004 | JPY | 782 | 810 | 776 | 803 | 803 | +28 (+3.61%) | 7,200,000 |
| 24 Jun 2004 | JPY | 790 | 803 | 775 | 775 | 775 | -6 (-0.77%) | 11,600,000 |
| 23 Jun 2004 | JPY | 804 | 809 | 776 | 781 | 781 | -33 (-4.05%) | 10,100,000 |
| 22 Jun 2004 | JPY | 839 | 839 | 808 | 814 | 814 | -29 (-3.44%) | 5,100,000 |
| 21 Jun 2004 | JPY | 847 | 851 | 840 | 843 | 843 | -2 (-0.24%) | 2,600,000 |
| 18 Jun 2004 | JPY | 859 | 859 | 842 | 845 | 845 | -21 (-2.42%) | 5,200,000 |
| 17 Jun 2004 | JPY | 856 | 867 | 846 | 866 | 866 | +8 (+0.93%) | 5,600,000 |
| 16 Jun 2004 | JPY | 870 | 870 | 855 | 858 | 858 | -2 (-0.23%) | 5,800,000 |
| 15 Jun 2004 | JPY | 863 | 867 | 848 | 860 | 860 | +4 (+0.47%) | 6,900,000 |
| 14 Jun 2004 | JPY | 857 | 863 | 855 | 856 | 856 | +5 (+0.59%) | 3,500,000 |
| 11 Jun 2004 | JPY | 850 | 857 | 843 | 851 | 851 | +5 (+0.59%) | 4,900,000 |
| 10 Jun 2004 | JPY | 830 | 850 | 817 | 846 | 846 | +6 (+0.71%) | 6,700,000 |
| 9 Jun 2004 | JPY | 854 | 855 | 837 | 840 | 840 | -15 (-1.75%) | 5,500,000 |
| 8 Jun 2004 | JPY | 876 | 878 | 853 | 855 | 855 | -11 (-1.27%) | 8,700,000 |
| 7 Jun 2004 | JPY | 862 | 871 | 857 | 866 | 866 | +12 (+1.41%) | 11,000,000 |
| 4 Jun 2004 | JPY | 846 | 862 | 842 | 854 | 854 | +6 (+0.71%) | 8,800,000 |
| 3 Jun 2004 | JPY | 851 | 866 | 833 | 848 | 848 | +7 (+0.83%) | 22,900,000 |
| 2 Jun 2004 | JPY | 823 | 844 | 821 | 841 | 841 | +23 (+2.81%) | 15,700,000 |
| 1 Jun 2004 | JPY | 817 | 825 | 813 | 818 | 818 | -5 (-0.61%) | 8,800,000 |
| 31 May 2004 | JPY | 811 | 825 | 803 | 823 | 823 | -7 (-0.84%) | 13,900,000 |
| 28 May 2004 | JPY | 794 | 830 | 794 | 830 | 830 | +36 (+4.53%) | 22,300,000 |
| 27 May 2004 | JPY | 798 | 798 | 775 | 794 | 794 | 0.0 (0.0%) | 7,400,000 |
| 26 May 2004 | JPY | 800 | 809 | 792 | 794 | 794 | +11 (+1.40%) | 13,900,000 |
| 25 May 2004 | JPY | 785 | 792 | 773 | 783 | 783 | +5 (+0.64%) | 12,600,000 |
| 24 May 2004 | JPY | 790 | 794 | 775 | 778 | 778 | -3 (-0.38%) | 9,400,000 |
