| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jun 2004 | JPY | 589 | 599 | 588 | 596 | 596 | +15 (+2.58%) | 2,590,000 |
| 22 Jun 2004 | JPY | 580 | 582 | 574 | 581 | 581 | -4 (-0.68%) | 1,151,000 |
| 21 Jun 2004 | JPY | 587 | 593 | 577 | 585 | 585 | +8 (+1.39%) | 1,277,000 |
| 18 Jun 2004 | JPY | 589 | 589 | 570 | 577 | 577 | -16 (-2.70%) | 2,010,000 |
| 17 Jun 2004 | JPY | 590 | 597 | 584 | 593 | 593 | +21 (+3.67%) | 3,250,000 |
| 16 Jun 2004 | JPY | 575 | 579 | 571 | 572 | 572 | +7 (+1.24%) | 1,612,000 |
| 15 Jun 2004 | JPY | 571 | 579 | 561 | 565 | 565 | -25 (-4.24%) | 3,606,000 |
| 14 Jun 2004 | JPY | 590 | 597 | 589 | 590 | 590 | +12 (+2.08%) | 3,459,000 |
| 11 Jun 2004 | JPY | 587 | 587 | 575 | 578 | 578 | 0.0 (0.0%) | 3,722,000 |
| 10 Jun 2004 | JPY | 567 | 590 | 567 | 578 | 578 | +11 (+1.94%) | 4,546,000 |
| 9 Jun 2004 | JPY | 549 | 580 | 545 | 567 | 567 | +38 (+7.18%) | 7,122,000 |
| 8 Jun 2004 | JPY | 535 | 536 | 527 | 529 | 529 | +3 (+0.57%) | 1,581,000 |
| 7 Jun 2004 | JPY | 520 | 529 | 517 | 526 | 526 | +11 (+2.14%) | 1,456,000 |
| 4 Jun 2004 | JPY | 506 | 516 | 506 | 515 | 515 | +9 (+1.78%) | 1,398,000 |
| 3 Jun 2004 | JPY | 522 | 530 | 501 | 506 | 506 | -18 (-3.44%) | 1,849,000 |
| 2 Jun 2004 | JPY | 526 | 526 | 519 | 524 | 524 | -1 (-0.19%) | 940,000 |
| 1 Jun 2004 | JPY | 526 | 528 | 520 | 525 | 525 | -1 (-0.19%) | 556,000 |
| 31 May 2004 | JPY | 534 | 534 | 517 | 526 | 526 | -4 (-0.75%) | 1,140,000 |
| 28 May 2004 | JPY | 530 | 535 | 524 | 530 | 530 | +3 (+0.57%) | 1,276,000 |
| 27 May 2004 | JPY | 527 | 534 | 520 | 527 | 527 | -2 (-0.38%) | 1,256,000 |
| 26 May 2004 | JPY | 535 | 539 | 528 | 529 | 529 | +4 (+0.76%) | 1,573,000 |
| 25 May 2004 | JPY | 530 | 530 | 516 | 525 | 525 | -2 (-0.38%) | 1,359,000 |
| 24 May 2004 | JPY | 542 | 542 | 524 | 527 | 527 | -1 (-0.19%) | 1,390,000 |
| 21 May 2004 | JPY | 514 | 530 | 514 | 528 | 528 | +11 (+2.13%) | 1,119,000 |
| 20 May 2004 | JPY | 521 | 530 | 508 | 517 | 517 | -11 (-2.08%) | 1,880,000 |
| 19 May 2004 | JPY | 510 | 530 | 509 | 528 | 528 | +19 (+3.73%) | 1,606,000 |
| 18 May 2004 | JPY | 500 | 525 | 498 | 509 | 509 | +19 (+3.88%) | 2,120,000 |
| 17 May 2004 | JPY | 510 | 515 | 487 | 490 | 490 | -33 (-6.31%) | 1,658,000 |
| 14 May 2004 | JPY | 516 | 535 | 515 | 523 | 523 | 0.0 (0.0%) | 1,705,000 |
| 13 May 2004 | JPY | 547 | 547 | 523 | 523 | 523 | -18 (-3.33%) | 2,179,000 |
