| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | JPY | 293 | 294 | 293 | 294 | 294 | +3 (+1.03%) | 10,000 |
| 8 Jun 2004 | JPY | 297 | 298 | 291 | 291 | 291 | -5 (-1.69%) | 10,000 |
| 7 Jun 2004 | JPY | 297 | 300 | 293 | 296 | 296 | +1 (+0.34%) | 26,000 |
| 4 Jun 2004 | JPY | 291 | 300 | 291 | 295 | 295 | -1 (-0.34%) | 13,000 |
| 3 Jun 2004 | JPY | 300 | 300 | 296 | 296 | 296 | 0.0 (0.0%) | 6,000 |
| 2 Jun 2004 | JPY | 298 | 299 | 295 | 296 | 296 | -2 (-0.67%) | 19,000 |
| 1 Jun 2004 | JPY | 302 | 304 | 298 | 298 | 298 | -6 (-1.97%) | 15,000 |
| 31 May 2004 | JPY | 305 | 305 | 299 | 304 | 304 | 0.0 (0.0%) | 9,000 |
| 28 May 2004 | JPY | 306 | 308 | 304 | 304 | 304 | +1 (+0.33%) | 15,000 |
| 27 May 2004 | JPY | 318 | 318 | 303 | 303 | 303 | 0.0 (0.0%) | 14,000 |
| 26 May 2004 | JPY | 318 | 319 | 303 | 303 | 303 | -12 (-3.81%) | 20,000 |
| 25 May 2004 | JPY | 325 | 325 | 313 | 315 | 315 | -13 (-3.96%) | 38,000 |
| 24 May 2004 | JPY | 334 | 350 | 328 | 328 | 328 | +3 (+0.92%) | 133,000 |
| 21 May 2004 | JPY | 300 | 328 | 300 | 325 | 325 | +50 (+18.18%) | 122,000 |
| 20 May 2004 | JPY | 271 | 299 | 271 | 275 | 275 | +17 (+6.59%) | 29,000 |
| 19 May 2004 | JPY | 270 | 283 | 258 | 258 | 258 | +8 (+3.20%) | 32,000 |
| 18 May 2004 | JPY | 245 | 250 | 240 | 250 | 250 | +10 (+4.17%) | 7,000 |
| 17 May 2004 | JPY | 268 | 268 | 240 | 240 | 240 | -43 (-15.19%) | 8,000 |
| 14 May 2004 | JPY | 270 | 285 | 267 | 283 | 283 | -4 (-1.39%) | 13,000 |
| 13 May 2004 | JPY | 282 | 287 | 282 | 287 | 287 | 0.0 (0.0%) | 8,000 |
| 12 May 2004 | JPY | 262 | 290 | 262 | 287 | 287 | +27 (+10.38%) | 9,000 |
| 11 May 2004 | JPY | 260 | 260 | 260 | 260 | 260 | -8 (-2.99%) | 6,000 |
| 10 May 2004 | JPY | 285 | 285 | 268 | 268 | 268 | -19 (-6.62%) | 18,000 |
| 7 May 2004 | JPY | 292 | 292 | 287 | 287 | 287 | -3 (-1.03%) | 19,000 |
| 6 May 2004 | JPY | 300 | 300 | 290 | 290 | 290 | -20 (-6.45%) | 17,000 |
| 5 May 2004 | JPY | 310 | 310 | 310 | 310 | 310 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 310 | 310 | 310 | 310 | 310 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 310 | 310 | 310 | 310 | 310 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 300 | 310 | 300 | 310 | 310 | +7 (+2.31%) | 26,000 |
| 29 Apr 2004 | JPY | 303 | 303 | 303 | 303 | 303 | 0.0 (0.0%) | 0 |
