| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | JPY | 533.3333 | 556.6667 | 528.3333 | 554 | 554 | +26.333 (+4.99%) | 7,080,000 |
| 15 Jun 2004 | JPY | 529.6667 | 531.3333 | 522.6667 | 527.6667 | 527.6667 | -2.333 (-0.44%) | 2,268,000 |
| 14 Jun 2004 | JPY | 523 | 531 | 521.3333 | 530 | 530 | +8.667 (+1.66%) | 1,572,000 |
| 11 Jun 2004 | JPY | 523 | 526.6667 | 514 | 521.3333 | 521.3333 | -11.667 (-2.19%) | 2,976,000 |
| 10 Jun 2004 | JPY | 530 | 538 | 526.6667 | 533 | 533 | +1 (+0.19%) | 2,928,000 |
| 9 Jun 2004 | JPY | 528.3333 | 535 | 527.6667 | 532 | 532 | +5.333 (+1.01%) | 2,988,000 |
| 8 Jun 2004 | JPY | 526.6667 | 527.3333 | 518.3333 | 526.6667 | 526.6667 | -1.667 (-0.32%) | 2,499,000 |
| 7 Jun 2004 | JPY | 521.3333 | 528.3333 | 516.3333 | 528.3333 | 528.3333 | +5.667 (+1.08%) | 1,614,000 |
| 4 Jun 2004 | JPY | 515.3333 | 523 | 504 | 522.6667 | 522.6667 | +7.333 (+1.42%) | 2,238,000 |
| 3 Jun 2004 | JPY | 522.6667 | 523.6667 | 508 | 515.3333 | 515.3333 | -1.667 (-0.32%) | 2,892,000 |
| 2 Jun 2004 | JPY | 516.6667 | 519.6667 | 509.3333 | 517 | 517 | -3.667 (-0.70%) | 2,313,000 |
| 1 Jun 2004 | JPY | 507.3333 | 520.6667 | 507 | 520.6667 | 520.6667 | +11.333 (+2.23%) | 2,565,000 |
| 31 May 2004 | JPY | 512.3333 | 518 | 500.3333 | 509.3333 | 509.3333 | -19 (-3.60%) | 4,020,000 |
| 28 May 2004 | JPY | 513.3333 | 532.3333 | 510 | 528.3333 | 528.3333 | +21.333 (+4.21%) | 9,450,000 |
| 27 May 2004 | JPY | 500 | 510 | 496 | 507 | 507 | +7.333 (+1.47%) | 3,054,000 |
| 26 May 2004 | JPY | 493.3333 | 499.6667 | 490.3333 | 499.6667 | 499.6667 | +8 (+1.63%) | 2,043,000 |
| 25 May 2004 | JPY | 489 | 494.3333 | 485 | 491.6667 | 491.6667 | +9.333 (+1.94%) | 1,221,000 |
| 24 May 2004 | JPY | 481.6667 | 495 | 479.3333 | 482.3333 | 482.3333 | -1.667 (-0.34%) | 2,703,000 |
| 21 May 2004 | JPY | 483.3333 | 489.6667 | 477 | 484 | 484 | -2.333 (-0.48%) | 1,419,000 |
| 20 May 2004 | JPY | 496.3333 | 496.3333 | 477.3333 | 486.3333 | 486.3333 | -8.667 (-1.75%) | 1,644,000 |
| 19 May 2004 | JPY | 486.6667 | 496.3333 | 484 | 495 | 495 | +11.333 (+2.34%) | 1,527,000 |
| 18 May 2004 | JPY | 461.3333 | 486.6667 | 460.3333 | 483.6667 | 483.6667 | +13 (+2.76%) | 2,874,000 |
| 17 May 2004 | JPY | 486.6667 | 492.6667 | 467.6667 | 470.6667 | 470.6667 | -19 (-3.88%) | 2,214,000 |
| 14 May 2004 | JPY | 493.3333 | 495.3333 | 480.6667 | 489.6667 | 489.6667 | -2 (-0.41%) | 3,885,000 |
| 13 May 2004 | JPY | 503.3333 | 503.3333 | 489.3333 | 491.6667 | 491.6667 | -8.667 (-1.73%) | 3,588,000 |
| 12 May 2004 | JPY | 502 | 504 | 498 | 500.3333 | 500.3333 | -1.333 (-0.27%) | 5,868,000 |
| 11 May 2004 | JPY | 488.3333 | 506.3333 | 484 | 501.6667 | 501.6667 | +6.333 (+1.28%) | 5,511,000 |
| 10 May 2004 | JPY | 510 | 511.6667 | 485 | 495.3333 | 495.3333 | -8.667 (-1.72%) | 5,115,000 |
| 7 May 2004 | JPY | 511.6667 | 511.6667 | 500.6667 | 504 | 504 | -8.333 (-1.63%) | 3,492,000 |
| 6 May 2004 | JPY | 516.6667 | 524.3333 | 510.6667 | 512.3333 | 512.3333 | -13.667 (-2.60%) | 4,824,000 |
