| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2004 | JPY | 3,400 | 3,520 | 3,400 | 3,480 | 3,480 | +130 (+3.88%) | 156,100 |
| 23 Jun 2004 | JPY | 3,410 | 3,420 | 3,340 | 3,350 | 3,350 | -110 (-3.18%) | 208,600 |
| 22 Jun 2004 | JPY | 3,500 | 3,500 | 3,410 | 3,460 | 3,460 | -70 (-1.98%) | 101,700 |
| 21 Jun 2004 | JPY | 3,580 | 3,630 | 3,500 | 3,530 | 3,530 | -40 (-1.12%) | 89,400 |
| 18 Jun 2004 | JPY | 3,650 | 3,660 | 3,510 | 3,570 | 3,570 | -70 (-1.92%) | 91,700 |
| 17 Jun 2004 | JPY | 3,720 | 3,720 | 3,610 | 3,640 | 3,640 | -10 (-0.27%) | 126,800 |
| 16 Jun 2004 | JPY | 3,800 | 3,840 | 3,650 | 3,650 | 3,650 | -60 (-1.62%) | 281,800 |
| 15 Jun 2004 | JPY | 3,450 | 3,720 | 3,450 | 3,710 | 3,710 | +310 (+9.12%) | 826,300 |
| 14 Jun 2004 | JPY | 3,550 | 3,570 | 3,370 | 3,400 | 3,400 | -200 (-5.56%) | 378,100 |
| 11 Jun 2004 | JPY | 3,670 | 3,680 | 3,600 | 3,600 | 3,600 | -30 (-0.83%) | 219,800 |
| 10 Jun 2004 | JPY | 3,670 | 3,720 | 3,630 | 3,630 | 3,630 | -110 (-2.94%) | 185,400 |
| 9 Jun 2004 | JPY | 3,830 | 3,850 | 3,720 | 3,740 | 3,740 | -130 (-3.36%) | 158,000 |
| 8 Jun 2004 | JPY | 3,890 | 3,910 | 3,790 | 3,870 | 3,870 | +30 (+0.78%) | 160,600 |
| 7 Jun 2004 | JPY | 3,850 | 3,910 | 3,810 | 3,840 | 3,840 | +20 (+0.52%) | 154,700 |
| 4 Jun 2004 | JPY | 3,830 | 3,870 | 3,720 | 3,820 | 3,820 | -50 (-1.29%) | 189,000 |
| 3 Jun 2004 | JPY | 3,890 | 3,970 | 3,840 | 3,870 | 3,870 | -30 (-0.77%) | 117,100 |
| 2 Jun 2004 | JPY | 3,960 | 3,960 | 3,890 | 3,900 | 3,900 | -110 (-2.74%) | 157,300 |
| 1 Jun 2004 | JPY | 4,010 | 4,040 | 3,950 | 4,010 | 4,010 | -50 (-1.23%) | 256,300 |
| 31 May 2004 | JPY | 4,100 | 4,100 | 4,000 | 4,060 | 4,060 | -40 (-0.98%) | 110,900 |
| 28 May 2004 | JPY | 4,070 | 4,150 | 4,040 | 4,100 | 4,100 | +70 (+1.74%) | 131,300 |
| 27 May 2004 | JPY | 4,100 | 4,150 | 4,000 | 4,030 | 4,030 | -90 (-2.18%) | 149,200 |
| 26 May 2004 | JPY | 4,240 | 4,240 | 4,020 | 4,120 | 4,120 | -20 (-0.48%) | 179,900 |
| 25 May 2004 | JPY | 4,170 | 4,210 | 4,110 | 4,140 | 4,140 | -180 (-4.17%) | 209,400 |
| 24 May 2004 | JPY | 4,300 | 4,350 | 4,250 | 4,320 | 4,320 | +20 (+0.47%) | 293,200 |
| 21 May 2004 | JPY | 4,340 | 4,380 | 4,270 | 4,300 | 4,300 | -30 (-0.69%) | 642,300 |
| 20 May 2004 | JPY | 4,320 | 4,450 | 4,200 | 4,330 | 4,330 | -40 (-0.92%) | 1,546,100 |
| 19 May 2004 | JPY | 4,250 | 4,460 | 4,250 | 4,370 | 4,370 | +220 (+5.30%) | 1,015,900 |
| 18 May 2004 | JPY | 3,900 | 4,230 | 3,850 | 4,150 | 4,150 | +250 (+6.41%) | 449,400 |
| 17 May 2004 | JPY | 4,150 | 4,150 | 3,770 | 3,900 | 3,900 | -350 (-8.24%) | 390,900 |
| 14 May 2004 | JPY | 4,290 | 4,300 | 4,110 | 4,250 | 4,250 | -140 (-3.19%) | 319,000 |
