| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Mar 2004 | JPY | 840 | 850 | 832 | 850 | 850 | +20 (+2.41%) | 110,000 |
| 24 Mar 2004 | JPY | 810 | 832 | 810 | 830 | 830 | +20 (+2.47%) | 115,000 |
| 23 Mar 2004 | JPY | 814 | 814 | 809 | 810 | 810 | -5 (-0.61%) | 33,000 |
| 22 Mar 2004 | JPY | 806 | 815 | 805 | 815 | 815 | +5 (+0.62%) | 38,000 |
| 19 Mar 2004 | JPY | 805 | 811 | 800 | 810 | 810 | +4 (+0.50%) | 24,000 |
| 18 Mar 2004 | JPY | 811 | 811 | 805 | 806 | 806 | -2 (-0.25%) | 78,000 |
| 17 Mar 2004 | JPY | 802 | 810 | 800 | 808 | 808 | +5 (+0.62%) | 105,000 |
| 16 Mar 2004 | JPY | 810 | 811 | 802 | 803 | 803 | -11 (-1.35%) | 76,000 |
| 15 Mar 2004 | JPY | 819 | 820 | 812 | 814 | 814 | +5 (+0.62%) | 75,000 |
| 12 Mar 2004 | JPY | 809 | 810 | 805 | 809 | 809 | -10 (-1.22%) | 90,000 |
| 11 Mar 2004 | JPY | 814 | 820 | 808 | 819 | 819 | -1 (-0.12%) | 73,000 |
| 10 Mar 2004 | JPY | 824 | 824 | 817 | 820 | 820 | +2 (+0.24%) | 51,000 |
| 9 Mar 2004 | JPY | 823 | 823 | 816 | 818 | 818 | -2 (-0.24%) | 63,000 |
| 8 Mar 2004 | JPY | 819 | 828 | 815 | 820 | 820 | +8 (+0.99%) | 106,000 |
| 5 Mar 2004 | JPY | 813 | 813 | 807 | 812 | 812 | +3 (+0.37%) | 95,000 |
| 4 Mar 2004 | JPY | 805 | 813 | 805 | 809 | 809 | +4 (+0.50%) | 66,000 |
| 3 Mar 2004 | JPY | 805 | 805 | 802 | 805 | 805 | 0.0 (0.0%) | 74,000 |
| 2 Mar 2004 | JPY | 802 | 810 | 801 | 805 | 805 | +4 (+0.50%) | 155,000 |
| 1 Mar 2004 | JPY | 809 | 809 | 799 | 801 | 801 | +5 (+0.63%) | 39,000 |
| 27 Feb 2004 | JPY | 785 | 798 | 780 | 796 | 796 | +1 (+0.13%) | 93,000 |
| 26 Feb 2004 | JPY | 797 | 805 | 780 | 795 | 795 | -2 (-0.25%) | 98,000 |
| 25 Feb 2004 | JPY | 810 | 810 | 796 | 797 | 797 | -12 (-1.48%) | 58,000 |
| 24 Feb 2004 | JPY | 812 | 820 | 809 | 809 | 809 | -2 (-0.25%) | 39,000 |
| 23 Feb 2004 | JPY | 810 | 817 | 806 | 811 | 811 | -19 (-2.29%) | 104,000 |
| 20 Feb 2004 | JPY | 820 | 830 | 811 | 830 | 830 | +8 (+0.97%) | 56,000 |
| 19 Feb 2004 | JPY | 830 | 830 | 821 | 822 | 822 | -10 (-1.20%) | 29,000 |
| 18 Feb 2004 | JPY | 833 | 837 | 831 | 832 | 832 | -1 (-0.12%) | 30,000 |
| 17 Feb 2004 | JPY | 838 | 838 | 828 | 833 | 833 | -8 (-0.95%) | 24,000 |
| 16 Feb 2004 | JPY | 848 | 848 | 840 | 841 | 841 | +2 (+0.24%) | 26,000 |
| 13 Feb 2004 | JPY | 831 | 839 | 830 | 839 | 839 | 0.0 (0.0%) | 38,000 |
