| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Mar 2004 | JPY | 827 | 863 | 827 | 856 | 856 | +29 (+3.51%) | 529,000 |
| 30 Mar 2004 | JPY | 833 | 855 | 825 | 827 | 827 | -6 (-0.72%) | 509,000 |
| 29 Mar 2004 | JPY | 830 | 838 | 825 | 833 | 833 | +2 (+0.24%) | 239,000 |
| 26 Mar 2004 | JPY | 810 | 837 | 809 | 831 | 831 | +29 (+3.62%) | 249,000 |
| 25 Mar 2004 | JPY | 804 | 807 | 794 | 802 | 802 | +6 (+0.75%) | 248,000 |
| 24 Mar 2004 | JPY | 799 | 803 | 789 | 796 | 796 | -4 (-0.50%) | 189,000 |
| 23 Mar 2004 | JPY | 794 | 800 | 782 | 800 | 800 | +7 (+0.88%) | 183,000 |
| 22 Mar 2004 | JPY | 800 | 809 | 791 | 793 | 793 | -5 (-0.63%) | 177,000 |
| 19 Mar 2004 | JPY | 794 | 810 | 790 | 798 | 798 | -12 (-1.48%) | 418,000 |
| 18 Mar 2004 | JPY | 835 | 835 | 797 | 810 | 810 | -15 (-1.82%) | 269,000 |
| 17 Mar 2004 | JPY | 816 | 830 | 802 | 825 | 825 | +13 (+1.60%) | 286,000 |
| 16 Mar 2004 | JPY | 799 | 814 | 798 | 812 | 812 | +6 (+0.74%) | 340,000 |
| 15 Mar 2004 | JPY | 812 | 813 | 798 | 806 | 806 | -9 (-1.10%) | 346,000 |
| 12 Mar 2004 | JPY | 800 | 817 | 785 | 815 | 815 | +34 (+4.35%) | 772,000 |
| 11 Mar 2004 | JPY | 764 | 785 | 759 | 781 | 781 | +18 (+2.36%) | 372,000 |
| 10 Mar 2004 | JPY | 765 | 773 | 750 | 763 | 763 | -3 (-0.39%) | 456,000 |
| 9 Mar 2004 | JPY | 759 | 769 | 752 | 766 | 766 | +8 (+1.06%) | 254,000 |
| 8 Mar 2004 | JPY | 760 | 768 | 758 | 758 | 758 | +2 (+0.26%) | 105,000 |
| 5 Mar 2004 | JPY | 749 | 757 | 749 | 756 | 756 | +2 (+0.27%) | 145,000 |
| 4 Mar 2004 | JPY | 743 | 759 | 738 | 754 | 754 | +4 (+0.53%) | 273,000 |
| 3 Mar 2004 | JPY | 745 | 755 | 743 | 750 | 750 | -2 (-0.27%) | 273,000 |
| 2 Mar 2004 | JPY | 750 | 755 | 743 | 752 | 752 | +3 (+0.40%) | 510,000 |
| 1 Mar 2004 | JPY | 735 | 749 | 732 | 749 | 749 | +7 (+0.94%) | 464,000 |
| 27 Feb 2004 | JPY | 718 | 745 | 714 | 742 | 742 | +7 (+0.95%) | 389,000 |
| 26 Feb 2004 | JPY | 716 | 735 | 715 | 735 | 735 | +24 (+3.38%) | 258,000 |
| 25 Feb 2004 | JPY | 705 | 725 | 705 | 711 | 711 | -4 (-0.56%) | 107,000 |
| 24 Feb 2004 | JPY | 740 | 741 | 706 | 715 | 715 | -28 (-3.77%) | 683,000 |
| 23 Feb 2004 | JPY | 736 | 751 | 736 | 743 | 743 | +1 (+0.13%) | 249,000 |
| 20 Feb 2004 | JPY | 736 | 745 | 736 | 742 | 742 | -1 (-0.13%) | 219,000 |
| 19 Feb 2004 | JPY | 739 | 744 | 738 | 743 | 743 | 0.0 (0.0%) | 206,000 |
