| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2004 | JPY | 285 | 292 | 285 | 291 | 291 | +4.5 (+1.57%) | 68,000 |
| 4 Jun 2004 | JPY | 283.5 | 286.5 | 283.5 | 286.5 | 286.5 | -2 (-0.69%) | 28,000 |
| 3 Jun 2004 | JPY | 289 | 292 | 288.5 | 288.5 | 288.5 | 0.0 (0.0%) | 88,000 |
| 2 Jun 2004 | JPY | 286 | 288.5 | 286 | 288.5 | 288.5 | +2.5 (+0.87%) | 68,000 |
| 1 Jun 2004 | JPY | 283.5 | 286 | 283.5 | 286 | 286 | +5.5 (+1.96%) | 24,000 |
| 31 May 2004 | JPY | 271.5 | 282.5 | 271.5 | 280.5 | 280.5 | -3.5 (-1.23%) | 178,000 |
| 28 May 2004 | JPY | 280.5 | 284 | 279 | 284 | 284 | +3.5 (+1.25%) | 44,000 |
| 27 May 2004 | JPY | 280.5 | 281 | 280 | 280.5 | 280.5 | -0.5 (-0.18%) | 34,000 |
| 26 May 2004 | JPY | 281 | 283.5 | 278.5 | 281 | 281 | +0.5 (+0.18%) | 34,000 |
| 25 May 2004 | JPY | 282.5 | 282.5 | 277.5 | 280.5 | 280.5 | 0.0 (0.0%) | 44,000 |
| 24 May 2004 | JPY | 278 | 280.5 | 278 | 280.5 | 280.5 | +7 (+2.56%) | 38,000 |
| 21 May 2004 | JPY | 272.5 | 279 | 272.5 | 273.5 | 273.5 | +6 (+2.24%) | 52,000 |
| 20 May 2004 | JPY | 267.5 | 275 | 265 | 267.5 | 267.5 | +9.5 (+3.68%) | 66,000 |
| 19 May 2004 | JPY | 259 | 262.5 | 250.5 | 258 | 258 | +10 (+4.03%) | 88,000 |
| 18 May 2004 | JPY | 236 | 260.5 | 236 | 248 | 248 | +8 (+3.33%) | 50,000 |
| 17 May 2004 | JPY | 258 | 260 | 237.5 | 240 | 240 | -30.5 (-11.28%) | 78,000 |
| 14 May 2004 | JPY | 275.5 | 275.5 | 270.5 | 270.5 | 270.5 | +4.5 (+1.69%) | 56,000 |
| 13 May 2004 | JPY | 270.5 | 270.5 | 263.5 | 266 | 266 | -4 (-1.48%) | 44,000 |
| 12 May 2004 | JPY | 270 | 271 | 267.5 | 270 | 270 | +7 (+2.66%) | 70,000 |
| 11 May 2004 | JPY | 266.5 | 266.5 | 256.5 | 263 | 263 | -4.5 (-1.68%) | 80,000 |
| 10 May 2004 | JPY | 284.5 | 284.5 | 267.5 | 267.5 | 267.5 | -22.5 (-7.76%) | 82,000 |
| 7 May 2004 | JPY | 290 | 290.5 | 287.5 | 290 | 290 | -7 (-2.36%) | 32,000 |
| 6 May 2004 | JPY | 297.5 | 297.5 | 292.5 | 297 | 297 | -4 (-1.33%) | 54,000 |
| 5 May 2004 | JPY | 301 | 301 | 301 | 301 | 301 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 301 | 301 | 301 | 301 | 301 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 301 | 301 | 301 | 301 | 301 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 303 | 303 | 297.5 | 301 | 301 | -1 (-0.33%) | 100,000 |
| 29 Apr 2004 | JPY | 302 | 302 | 302 | 302 | 302 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 297.5 | 302 | 297.5 | 302 | 302 | +6.5 (+2.20%) | 22,000 |
| 27 Apr 2004 | JPY | 297.5 | 300 | 295.5 | 295.5 | 295.5 | -5 (-1.66%) | 28,000 |
