| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | JPY | 123.7374 | 125 | 122.7273 | 124.495 | 124.495 | -1.136 (-0.90%) | 73,440 |
| 2 Jul 2004 | JPY | 125.7576 | 126.7677 | 125.3788 | 125.6313 | 125.6313 | -0.758 (-0.60%) | 77,040 |
| 1 Jul 2004 | JPY | 130.0505 | 130.0505 | 124.8737 | 126.3889 | 126.3889 | -3.662 (-2.82%) | 185,040 |
| 30 Jun 2004 | JPY | 130.303 | 130.303 | 128.2828 | 130.0505 | 130.0505 | -0.126 (-0.10%) | 123,120 |
| 29 Jun 2004 | JPY | 129.0404 | 130.1768 | 128.2828 | 130.1768 | 130.1768 | +0.884 (+0.68%) | 60,480 |
| 28 Jun 2004 | JPY | 127.904 | 130.0505 | 127.7778 | 129.2929 | 129.2929 | +1.389 (+1.09%) | 93,600 |
| 25 Jun 2004 | JPY | 125.1263 | 129.9242 | 125 | 127.904 | 127.904 | -0.253 (-0.20%) | 151,200 |
| 24 Jun 2004 | JPY | 127.904 | 131.0606 | 126.6414 | 128.1566 | 128.1566 | -0.757 (-0.59%) | 97,200 |
| 23 Jun 2004 | JPY | 131.1869 | 131.1869 | 128.1566 | 128.9141 | 128.9141 | -2.778 (-2.11%) | 100,800 |
| 22 Jun 2004 | JPY | 132.197 | 132.197 | 129.0404 | 131.6919 | 131.6919 | +0.505 (+0.38%) | 57,600 |
| 21 Jun 2004 | JPY | 131.3131 | 134.4697 | 130.8081 | 131.1869 | 131.1869 | +0.379 (+0.29%) | 218,160 |
| 18 Jun 2004 | JPY | 131.9444 | 131.9444 | 130.4293 | 130.8081 | 130.8081 | -0.253 (-0.19%) | 56,880 |
| 17 Jun 2004 | JPY | 130.6818 | 132.3232 | 130.6818 | 131.0606 | 131.0606 | -0.126 (-0.10%) | 74,880 |
| 16 Jun 2004 | JPY | 131.6919 | 132.5758 | 130.5556 | 131.1869 | 131.1869 | -0.379 (-0.29%) | 46,080 |
| 15 Jun 2004 | JPY | 130.6818 | 133.8384 | 130.1768 | 131.5657 | 131.5657 | -2.146 (-1.61%) | 121,680 |
| 14 Jun 2004 | JPY | 131.5657 | 134.3434 | 130.303 | 133.7121 | 133.7121 | +2.02 (+1.53%) | 139,680 |
| 11 Jun 2004 | JPY | 132.5758 | 132.5758 | 129.1667 | 131.6919 | 131.6919 | +1.641 (+1.26%) | 192,240 |
| 10 Jun 2004 | JPY | 128.5354 | 130.0505 | 128.5354 | 130.0505 | 130.0505 | +2.273 (+1.78%) | 87,840 |
| 9 Jun 2004 | JPY | 129.1667 | 129.798 | 127.5253 | 127.7778 | 127.7778 | +2.399 (+1.91%) | 109,440 |
| 8 Jun 2004 | JPY | 130.0505 | 130.0505 | 125.3788 | 125.3788 | 125.3788 | -3.283 (-2.55%) | 218,880 |
| 7 Jun 2004 | JPY | 131.3131 | 132.5758 | 128.6616 | 128.6616 | 128.6616 | -0.884 (-0.68%) | 141,120 |
| 4 Jun 2004 | JPY | 126.1364 | 130.8081 | 126.1364 | 129.5455 | 129.5455 | +2.525 (+1.99%) | 169,200 |
| 3 Jun 2004 | JPY | 128.6616 | 132.5758 | 126.2626 | 127.0202 | 127.0202 | -2.399 (-1.85%) | 244,080 |
| 2 Jun 2004 | JPY | 127.2727 | 133.7121 | 126.3889 | 129.4192 | 129.4192 | -1.641 (-1.25%) | 410,400 |
| 1 Jun 2004 | JPY | 136.6162 | 137.1212 | 130.303 | 131.0606 | 131.0606 | -3.914 (-2.90%) | 1,427,040 |
| 31 May 2004 | JPY | 142.6768 | 143.9394 | 132.8283 | 134.9748 | 134.9748 | -9.47 (-6.56%) | 3,121,200 |
| 28 May 2004 | JPY | 138.3838 | 147.096 | 138.0051 | 144.4444 | 144.4444 | +6.439 (+4.67%) | 2,225,520 |
| 27 May 2004 | JPY | 132.0707 | 141.1616 | 129.4192 | 138.0051 | 138.0051 | +4.672 (+3.50%) | 707,760 |
| 26 May 2004 | JPY | 138.8889 | 142.4242 | 132.9545 | 133.3333 | 133.3333 | -1.768 (-1.31%) | 2,373,840 |
| 25 May 2004 | JPY | 135.101 | 135.101 | 128.7879 | 135.101 | 135.101 | +12.626 (+10.31%) | 2,270,880 |
