| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | JPY | 460 | 477 | 455 | 470 | 470 | 0.0 (0.0%) | 613,000 |
| 1 Jul 2004 | JPY | 482 | 485 | 467 | 470 | 470 | -12 (-2.49%) | 1,466,000 |
| 30 Jun 2004 | JPY | 493 | 493 | 477 | 482 | 482 | -6 (-1.23%) | 1,302,000 |
| 29 Jun 2004 | JPY | 462 | 490 | 462 | 488 | 488 | +22 (+4.72%) | 1,845,000 |
| 28 Jun 2004 | JPY | 462 | 472 | 462 | 466 | 466 | +1 (+0.22%) | 521,000 |
| 25 Jun 2004 | JPY | 474 | 475 | 463 | 465 | 465 | -4 (-0.85%) | 537,000 |
| 24 Jun 2004 | JPY | 470 | 473 | 465 | 469 | 469 | +5 (+1.08%) | 521,000 |
| 23 Jun 2004 | JPY | 479 | 481 | 463 | 464 | 464 | -7 (-1.49%) | 1,509,000 |
| 22 Jun 2004 | JPY | 456 | 473 | 453 | 471 | 471 | +22 (+4.90%) | 1,841,000 |
| 21 Jun 2004 | JPY | 440 | 455 | 440 | 449 | 449 | +3 (+0.67%) | 860,000 |
| 18 Jun 2004 | JPY | 457 | 457 | 440 | 446 | 446 | -17 (-3.67%) | 1,162,000 |
| 17 Jun 2004 | JPY | 467 | 467 | 456 | 463 | 463 | -4 (-0.86%) | 522,000 |
| 16 Jun 2004 | JPY | 465 | 470 | 462 | 467 | 467 | +8 (+1.74%) | 600,000 |
| 15 Jun 2004 | JPY | 469 | 470 | 458 | 459 | 459 | -13 (-2.75%) | 655,000 |
| 14 Jun 2004 | JPY | 455 | 472 | 455 | 472 | 472 | +7 (+1.51%) | 833,000 |
| 11 Jun 2004 | JPY | 467 | 473 | 459 | 465 | 465 | -7 (-1.48%) | 974,000 |
| 10 Jun 2004 | JPY | 461 | 475 | 456 | 472 | 472 | +6 (+1.29%) | 1,196,000 |
| 9 Jun 2004 | JPY | 483 | 489 | 462 | 466 | 466 | -16 (-3.32%) | 2,315,000 |
| 8 Jun 2004 | JPY | 499 | 502 | 482 | 482 | 482 | -10 (-2.03%) | 3,757,000 |
| 7 Jun 2004 | JPY | 480 | 496 | 475 | 492 | 492 | +12 (+2.50%) | 4,159,000 |
| 4 Jun 2004 | JPY | 460 | 486 | 456 | 480 | 480 | +25 (+5.49%) | 2,915,000 |
| 3 Jun 2004 | JPY | 470 | 472 | 451 | 455 | 455 | -23 (-4.81%) | 2,776,000 |
| 2 Jun 2004 | JPY | 453 | 481 | 447 | 478 | 478 | +30 (+6.70%) | 7,750,000 |
| 1 Jun 2004 | JPY | 425 | 450 | 420 | 448 | 448 | +26 (+6.16%) | 5,445,000 |
| 31 May 2004 | JPY | 415 | 427 | 414 | 422 | 422 | +2 (+0.48%) | 1,137,000 |
| 28 May 2004 | JPY | 419 | 425 | 413 | 420 | 420 | -3 (-0.71%) | 1,714,000 |
| 27 May 2004 | JPY | 410 | 426 | 408 | 423 | 423 | +23 (+5.75%) | 4,122,000 |
| 26 May 2004 | JPY | 381 | 400 | 380 | 400 | 400 | +30 (+8.11%) | 1,811,000 |
| 25 May 2004 | JPY | 372 | 380 | 360 | 370 | 370 | -8 (-2.12%) | 343,000 |
| 24 May 2004 | JPY | 378 | 381 | 370 | 378 | 378 | +2 (+0.53%) | 363,000 |
