| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jul 2004 | JPY | 882 | 900 | 880 | 888 | 888 | -10 (-1.11%) | 56,000 |
| 7 Jul 2004 | JPY | 900 | 905 | 891 | 898 | 898 | -3 (-0.33%) | 66,000 |
| 6 Jul 2004 | JPY | 898 | 905 | 896 | 901 | 901 | +8 (+0.90%) | 46,000 |
| 5 Jul 2004 | JPY | 900 | 910 | 880 | 893 | 893 | -6 (-0.67%) | 134,000 |
| 2 Jul 2004 | JPY | 895 | 899 | 887 | 899 | 899 | +5 (+0.56%) | 83,000 |
| 1 Jul 2004 | JPY | 889 | 894 | 880 | 894 | 894 | +14 (+1.59%) | 95,000 |
| 30 Jun 2004 | JPY | 874 | 881 | 864 | 880 | 880 | +10 (+1.15%) | 43,000 |
| 29 Jun 2004 | JPY | 873 | 873 | 862 | 870 | 870 | 0.0 (0.0%) | 33,000 |
| 28 Jun 2004 | JPY | 865 | 871 | 860 | 870 | 870 | +22 (+2.59%) | 72,000 |
| 25 Jun 2004 | JPY | 837 | 850 | 820 | 848 | 848 | +12 (+1.44%) | 58,000 |
| 24 Jun 2004 | JPY | 836 | 838 | 830 | 836 | 836 | +10 (+1.21%) | 9,000 |
| 23 Jun 2004 | JPY | 833 | 840 | 825 | 826 | 826 | -7 (-0.84%) | 13,000 |
| 22 Jun 2004 | JPY | 845 | 845 | 832 | 833 | 833 | -2 (-0.24%) | 23,000 |
| 21 Jun 2004 | JPY | 820 | 848 | 820 | 835 | 835 | +15 (+1.83%) | 15,000 |
| 18 Jun 2004 | JPY | 824 | 824 | 815 | 820 | 820 | -1 (-0.12%) | 16,000 |
| 17 Jun 2004 | JPY | 829 | 829 | 812 | 821 | 821 | -8 (-0.97%) | 18,000 |
| 16 Jun 2004 | JPY | 832 | 841 | 829 | 829 | 829 | -3 (-0.36%) | 31,000 |
| 15 Jun 2004 | JPY | 840 | 840 | 830 | 832 | 832 | -4 (-0.48%) | 26,000 |
| 14 Jun 2004 | JPY | 846 | 846 | 831 | 836 | 836 | -9 (-1.07%) | 28,000 |
| 11 Jun 2004 | JPY | 866 | 875 | 845 | 845 | 845 | +19 (+2.30%) | 162,000 |
| 10 Jun 2004 | JPY | 810 | 830 | 800 | 826 | 826 | +26 (+3.25%) | 34,000 |
| 9 Jun 2004 | JPY | 797 | 800 | 790 | 800 | 800 | +10 (+1.27%) | 10,000 |
| 8 Jun 2004 | JPY | 780 | 790 | 780 | 790 | 790 | 0.0 (0.0%) | 11,000 |
| 7 Jun 2004 | JPY | 798 | 799 | 790 | 790 | 790 | -9 (-1.13%) | 6,000 |
| 4 Jun 2004 | JPY | 796 | 800 | 790 | 799 | 799 | +19 (+2.44%) | 27,000 |
| 3 Jun 2004 | JPY | 800 | 800 | 771 | 780 | 780 | -30 (-3.70%) | 16,000 |
| 2 Jun 2004 | JPY | 813 | 813 | 800 | 810 | 810 | -4 (-0.49%) | 7,000 |
| 1 Jun 2004 | JPY | 813 | 814 | 802 | 814 | 814 | +2 (+0.25%) | 14,000 |
| 31 May 2004 | JPY | 820 | 820 | 801 | 812 | 812 | +9 (+1.12%) | 12,000 |
| 28 May 2004 | JPY | 807 | 807 | 800 | 803 | 803 | -4 (-0.50%) | 17,000 |
