| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2004 | JPY | 413 | 422 | 413 | 414 | 414 | -3 (-0.72%) | 523,000 |
| 5 Jul 2004 | JPY | 429 | 429 | 409 | 417 | 417 | -11 (-2.57%) | 719,000 |
| 2 Jul 2004 | JPY | 433 | 438 | 426 | 428 | 428 | -15 (-3.39%) | 744,000 |
| 1 Jul 2004 | JPY | 457 | 459 | 437 | 443 | 443 | +1 (+0.23%) | 2,763,000 |
| 30 Jun 2004 | JPY | 426 | 445 | 424 | 442 | 442 | +16 (+3.76%) | 1,521,000 |
| 29 Jun 2004 | JPY | 430 | 430 | 424 | 426 | 426 | -1 (-0.23%) | 400,000 |
| 28 Jun 2004 | JPY | 429 | 429 | 422 | 427 | 427 | -2 (-0.47%) | 428,000 |
| 25 Jun 2004 | JPY | 436 | 436 | 428 | 429 | 429 | -4 (-0.92%) | 459,000 |
| 24 Jun 2004 | JPY | 428 | 433 | 425 | 433 | 433 | +8 (+1.88%) | 407,000 |
| 23 Jun 2004 | JPY | 432 | 435 | 422 | 425 | 425 | -2 (-0.47%) | 530,000 |
| 22 Jun 2004 | JPY | 427 | 428 | 421 | 427 | 427 | -2 (-0.47%) | 496,000 |
| 21 Jun 2004 | JPY | 433 | 438 | 424 | 429 | 429 | -3 (-0.69%) | 629,000 |
| 18 Jun 2004 | JPY | 418 | 442 | 418 | 432 | 432 | +9 (+2.13%) | 1,246,000 |
| 17 Jun 2004 | JPY | 433 | 436 | 419 | 423 | 423 | -14 (-3.20%) | 979,000 |
| 16 Jun 2004 | JPY | 441 | 443 | 431 | 437 | 437 | +1 (+0.23%) | 779,000 |
| 15 Jun 2004 | JPY | 444 | 446 | 432 | 436 | 436 | -12 (-2.68%) | 943,000 |
| 14 Jun 2004 | JPY | 447 | 455 | 444 | 448 | 448 | +9 (+2.05%) | 1,601,000 |
| 11 Jun 2004 | JPY | 439 | 447 | 433 | 439 | 439 | -5 (-1.13%) | 1,478,000 |
| 10 Jun 2004 | JPY | 440 | 456 | 433 | 444 | 444 | -1 (-0.22%) | 4,280,000 |
| 9 Jun 2004 | JPY | 407 | 445 | 407 | 445 | 445 | +41 (+10.15%) | 4,763,000 |
| 8 Jun 2004 | JPY | 413 | 413 | 400 | 404 | 404 | +9 (+2.28%) | 1,135,000 |
| 7 Jun 2004 | JPY | 389 | 398 | 389 | 395 | 395 | +5 (+1.28%) | 564,000 |
| 4 Jun 2004 | JPY | 383 | 391 | 382 | 390 | 390 | +2 (+0.52%) | 818,000 |
| 3 Jun 2004 | JPY | 400 | 407 | 385 | 388 | 388 | -13 (-3.24%) | 643,000 |
| 2 Jun 2004 | JPY | 406 | 411 | 398 | 401 | 401 | 0.0 (0.0%) | 1,079,000 |
| 1 Jun 2004 | JPY | 387 | 401 | 380 | 401 | 401 | +12 (+3.08%) | 1,173,000 |
| 31 May 2004 | JPY | 390 | 394 | 382 | 389 | 389 | -3 (-0.77%) | 948,000 |
| 28 May 2004 | JPY | 398 | 400 | 385 | 392 | 392 | -3 (-0.76%) | 1,176,000 |
| 27 May 2004 | JPY | 397 | 405 | 393 | 395 | 395 | -10 (-2.47%) | 1,246,000 |
| 26 May 2004 | JPY | 415 | 420 | 402 | 405 | 405 | -5 (-1.22%) | 1,151,000 |
