| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | JPY | 655 | 655 | 649 | 649 | 649 | +7 (+1.09%) | 24,000 |
| 15 Jun 2004 | JPY | 652 | 652 | 642 | 642 | 642 | -12 (-1.83%) | 27,000 |
| 14 Jun 2004 | JPY | 652 | 655 | 652 | 654 | 654 | +2 (+0.31%) | 16,000 |
| 11 Jun 2004 | JPY | 654 | 654 | 648 | 652 | 652 | -4 (-0.61%) | 150,000 |
| 10 Jun 2004 | JPY | 653 | 660 | 653 | 656 | 656 | 0.0 (0.0%) | 36,000 |
| 9 Jun 2004 | JPY | 655 | 657 | 653 | 656 | 656 | 0.0 (0.0%) | 28,000 |
| 8 Jun 2004 | JPY | 656 | 657 | 653 | 656 | 656 | 0.0 (0.0%) | 38,000 |
| 7 Jun 2004 | JPY | 653 | 657 | 647 | 656 | 656 | +8 (+1.23%) | 29,000 |
| 4 Jun 2004 | JPY | 639 | 649 | 639 | 648 | 648 | +9 (+1.41%) | 11,000 |
| 3 Jun 2004 | JPY | 657 | 658 | 624 | 639 | 639 | -18 (-2.74%) | 47,000 |
| 2 Jun 2004 | JPY | 658 | 665 | 655 | 657 | 657 | -7 (-1.05%) | 44,000 |
| 1 Jun 2004 | JPY | 656 | 669 | 656 | 664 | 664 | +7 (+1.07%) | 30,000 |
| 31 May 2004 | JPY | 670 | 670 | 653 | 657 | 657 | -10 (-1.50%) | 19,000 |
| 28 May 2004 | JPY | 652 | 667 | 650 | 667 | 667 | +16 (+2.46%) | 57,000 |
| 27 May 2004 | JPY | 652 | 655 | 650 | 651 | 651 | -1 (-0.15%) | 69,000 |
| 26 May 2004 | JPY | 654 | 654 | 643 | 652 | 652 | +5 (+0.77%) | 29,000 |
| 25 May 2004 | JPY | 646 | 647 | 637 | 647 | 647 | +1 (+0.15%) | 21,000 |
| 24 May 2004 | JPY | 647 | 654 | 645 | 646 | 646 | -1 (-0.15%) | 53,000 |
| 21 May 2004 | JPY | 641 | 650 | 641 | 647 | 647 | -3 (-0.46%) | 73,000 |
| 20 May 2004 | JPY | 643 | 650 | 640 | 650 | 650 | +3 (+0.46%) | 44,000 |
| 19 May 2004 | JPY | 641 | 650 | 628 | 647 | 647 | +18 (+2.86%) | 32,000 |
| 18 May 2004 | JPY | 626 | 631 | 620 | 629 | 629 | +11 (+1.78%) | 58,000 |
| 17 May 2004 | JPY | 631 | 631 | 616 | 618 | 618 | -23 (-3.59%) | 36,000 |
| 14 May 2004 | JPY | 641 | 644 | 632 | 641 | 641 | -6 (-0.93%) | 47,000 |
| 13 May 2004 | JPY | 637 | 647 | 634 | 647 | 647 | +1 (+0.15%) | 44,000 |
| 12 May 2004 | JPY | 644 | 647 | 638 | 646 | 646 | +12 (+1.89%) | 50,000 |
| 11 May 2004 | JPY | 635 | 645 | 631 | 634 | 634 | -11 (-1.71%) | 60,000 |
| 10 May 2004 | JPY | 645 | 652 | 641 | 645 | 645 | -20 (-3.01%) | 112,000 |
| 7 May 2004 | JPY | 663 | 668 | 661 | 665 | 665 | -8 (-1.19%) | 58,000 |
| 6 May 2004 | JPY | 679 | 679 | 670 | 673 | 673 | -1 (-0.15%) | 167,000 |
