| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2004 | JPY | 529 | 537 | 527 | 527 | 527 | -2 (-0.38%) | 949,000 |
| 5 Jul 2004 | JPY | 531 | 535 | 528 | 529 | 529 | -12 (-2.22%) | 1,285,000 |
| 2 Jul 2004 | JPY | 540 | 548 | 539 | 541 | 541 | -13 (-2.35%) | 1,373,000 |
| 1 Jul 2004 | JPY | 558 | 558 | 550 | 554 | 554 | +2 (+0.36%) | 1,556,000 |
| 30 Jun 2004 | JPY | 547 | 555 | 547 | 552 | 552 | -5 (-0.90%) | 1,502,000 |
| 29 Jun 2004 | JPY | 556 | 557 | 552 | 557 | 557 | +1 (+0.18%) | 1,109,000 |
| 28 Jun 2004 | JPY | 550 | 559 | 549 | 556 | 556 | +6 (+1.09%) | 1,580,000 |
| 25 Jun 2004 | JPY | 551 | 551 | 541 | 550 | 550 | -1 (-0.18%) | 1,313,000 |
| 24 Jun 2004 | JPY | 545 | 552 | 544 | 551 | 551 | +12 (+2.23%) | 2,061,000 |
| 23 Jun 2004 | JPY | 544 | 545 | 538 | 539 | 539 | -6 (-1.10%) | 1,967,000 |
| 22 Jun 2004 | JPY | 538 | 545 | 532 | 545 | 545 | +8 (+1.49%) | 3,028,000 |
| 21 Jun 2004 | JPY | 534 | 540 | 530 | 537 | 537 | +15 (+2.87%) | 2,241,000 |
| 18 Jun 2004 | JPY | 537 | 537 | 511 | 522 | 522 | -17 (-3.15%) | 1,520,000 |
| 17 Jun 2004 | JPY | 534 | 539 | 531 | 539 | 539 | +8 (+1.51%) | 3,564,000 |
| 16 Jun 2004 | JPY | 524 | 532 | 520 | 531 | 531 | +12 (+2.31%) | 3,527,000 |
| 15 Jun 2004 | JPY | 517 | 526 | 510 | 519 | 519 | +6 (+1.17%) | 3,811,000 |
| 14 Jun 2004 | JPY | 522 | 523 | 513 | 513 | 513 | -6 (-1.16%) | 1,920,000 |
| 11 Jun 2004 | JPY | 525 | 528 | 517 | 519 | 519 | -3 (-0.57%) | 3,997,000 |
| 10 Jun 2004 | JPY | 512 | 526 | 512 | 522 | 522 | 0.0 (0.0%) | 2,413,000 |
| 9 Jun 2004 | JPY | 524 | 525 | 521 | 522 | 522 | 0.0 (0.0%) | 1,715,000 |
| 8 Jun 2004 | JPY | 520 | 526 | 518 | 522 | 522 | +3 (+0.58%) | 3,814,000 |
| 7 Jun 2004 | JPY | 517 | 524 | 516 | 519 | 519 | +4 (+0.78%) | 3,752,000 |
| 4 Jun 2004 | JPY | 511 | 519 | 511 | 515 | 515 | +6 (+1.18%) | 2,690,000 |
| 3 Jun 2004 | JPY | 525 | 529 | 507 | 509 | 509 | -15 (-2.86%) | 3,590,000 |
| 2 Jun 2004 | JPY | 518 | 528 | 515 | 524 | 524 | +9 (+1.75%) | 4,534,000 |
| 1 Jun 2004 | JPY | 513 | 518 | 510 | 515 | 515 | -2 (-0.39%) | 2,405,000 |
| 31 May 2004 | JPY | 517 | 517 | 508 | 517 | 517 | +5 (+0.98%) | 4,240,000 |
| 28 May 2004 | JPY | 508 | 517 | 504 | 512 | 512 | +11 (+2.20%) | 5,973,000 |
| 27 May 2004 | JPY | 494 | 506 | 485 | 501 | 501 | +22 (+4.59%) | 12,047,000 |
| 26 May 2004 | JPY | 468 | 483 | 466 | 479 | 479 | +21 (+4.59%) | 5,684,000 |
