| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2004 | JPY | 267 | 270 | 265 | 266 | 266 | +5 (+1.92%) | 45,000 |
| 18 Jun 2004 | JPY | 271 | 271 | 258 | 261 | 261 | -5 (-1.88%) | 134,000 |
| 17 Jun 2004 | JPY | 268 | 270 | 262 | 266 | 266 | -5 (-1.85%) | 152,000 |
| 16 Jun 2004 | JPY | 273 | 276 | 271 | 271 | 271 | -4 (-1.45%) | 100,000 |
| 15 Jun 2004 | JPY | 276 | 278 | 274 | 275 | 275 | -3 (-1.08%) | 74,000 |
| 14 Jun 2004 | JPY | 273 | 282 | 273 | 278 | 278 | +8 (+2.96%) | 79,000 |
| 11 Jun 2004 | JPY | 264 | 273 | 264 | 270 | 270 | +3 (+1.12%) | 187,000 |
| 10 Jun 2004 | JPY | 268 | 269 | 265 | 267 | 267 | +7 (+2.69%) | 56,000 |
| 9 Jun 2004 | JPY | 265 | 265 | 260 | 260 | 260 | -2 (-0.76%) | 25,000 |
| 8 Jun 2004 | JPY | 265 | 265 | 262 | 262 | 262 | -1 (-0.38%) | 30,000 |
| 7 Jun 2004 | JPY | 262 | 265 | 258 | 263 | 263 | +6 (+2.33%) | 44,000 |
| 4 Jun 2004 | JPY | 261 | 261 | 252 | 257 | 257 | -4 (-1.53%) | 53,000 |
| 3 Jun 2004 | JPY | 265 | 266 | 251 | 261 | 261 | -4 (-1.51%) | 53,000 |
| 2 Jun 2004 | JPY | 270 | 270 | 265 | 265 | 265 | -2 (-0.75%) | 49,000 |
| 1 Jun 2004 | JPY | 268 | 268 | 262 | 267 | 267 | -1 (-0.37%) | 23,000 |
| 31 May 2004 | JPY | 266 | 269 | 266 | 268 | 268 | +2 (+0.75%) | 49,000 |
| 28 May 2004 | JPY | 263 | 266 | 260 | 266 | 266 | +4 (+1.53%) | 49,000 |
| 27 May 2004 | JPY | 263 | 265 | 262 | 262 | 262 | -6 (-2.24%) | 50,000 |
| 26 May 2004 | JPY | 267 | 269 | 264 | 268 | 268 | +6 (+2.29%) | 40,000 |
| 25 May 2004 | JPY | 271 | 271 | 261 | 262 | 262 | -6 (-2.24%) | 39,000 |
| 24 May 2004 | JPY | 268 | 270 | 265 | 268 | 268 | +3 (+1.13%) | 53,000 |
| 21 May 2004 | JPY | 266 | 266 | 263 | 265 | 265 | +4 (+1.53%) | 84,000 |
| 20 May 2004 | JPY | 263 | 264 | 261 | 261 | 261 | -3 (-1.14%) | 53,000 |
| 19 May 2004 | JPY | 265 | 265 | 260 | 264 | 264 | +9 (+3.53%) | 53,000 |
| 18 May 2004 | JPY | 250 | 261 | 250 | 255 | 255 | +4 (+1.59%) | 85,000 |
| 17 May 2004 | JPY | 260 | 263 | 251 | 251 | 251 | -9 (-3.46%) | 151,000 |
| 14 May 2004 | JPY | 268 | 273 | 260 | 260 | 260 | 0.0 (0.0%) | 157,000 |
| 13 May 2004 | JPY | 264 | 267 | 258 | 260 | 260 | +1 (+0.39%) | 153,000 |
| 12 May 2004 | JPY | 259 | 259 | 249 | 259 | 259 | +13 (+5.28%) | 148,000 |
| 11 May 2004 | JPY | 241 | 254 | 241 | 246 | 246 | +1 (+0.41%) | 175,000 |
