| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2004 | JPY | 806 | 808 | 787 | 796 | 796 | -11 (-1.36%) | 192,000 |
| 6 Jul 2004 | JPY | 819 | 835 | 807 | 807 | 807 | -12 (-1.47%) | 89,000 |
| 5 Jul 2004 | JPY | 823 | 830 | 813 | 819 | 819 | -14 (-1.68%) | 87,000 |
| 2 Jul 2004 | JPY | 866 | 866 | 813 | 833 | 833 | -31 (-3.59%) | 226,000 |
| 1 Jul 2004 | JPY | 870 | 877 | 863 | 864 | 864 | -26 (-2.92%) | 131,000 |
| 30 Jun 2004 | JPY | 890 | 900 | 868 | 890 | 890 | +20 (+2.30%) | 234,000 |
| 29 Jun 2004 | JPY | 857 | 875 | 852 | 870 | 870 | +23 (+2.72%) | 409,000 |
| 28 Jun 2004 | JPY | 850 | 850 | 838 | 847 | 847 | +8 (+0.95%) | 177,000 |
| 25 Jun 2004 | JPY | 845 | 845 | 830 | 839 | 839 | -1 (-0.12%) | 89,000 |
| 24 Jun 2004 | JPY | 836 | 845 | 826 | 840 | 840 | +18 (+2.19%) | 242,000 |
| 23 Jun 2004 | JPY | 806 | 830 | 806 | 822 | 822 | +18 (+2.24%) | 393,000 |
| 22 Jun 2004 | JPY | 801 | 805 | 793 | 804 | 804 | +5 (+0.63%) | 113,000 |
| 21 Jun 2004 | JPY | 790 | 805 | 790 | 799 | 799 | +2 (+0.25%) | 79,000 |
| 18 Jun 2004 | JPY | 803 | 806 | 793 | 797 | 797 | -16 (-1.97%) | 93,000 |
| 17 Jun 2004 | JPY | 820 | 820 | 813 | 813 | 813 | -5 (-0.61%) | 65,000 |
| 16 Jun 2004 | JPY | 819 | 835 | 815 | 818 | 818 | +4 (+0.49%) | 238,000 |
| 15 Jun 2004 | JPY | 818 | 823 | 810 | 814 | 814 | -4 (-0.49%) | 115,000 |
| 14 Jun 2004 | JPY | 818 | 822 | 815 | 818 | 818 | +1 (+0.12%) | 98,000 |
| 11 Jun 2004 | JPY | 820 | 825 | 805 | 817 | 817 | -4 (-0.49%) | 270,000 |
| 10 Jun 2004 | JPY | 820 | 836 | 812 | 821 | 821 | +1 (+0.12%) | 101,000 |
| 9 Jun 2004 | JPY | 822 | 830 | 816 | 820 | 820 | -2 (-0.24%) | 122,000 |
| 8 Jun 2004 | JPY | 821 | 827 | 821 | 822 | 822 | +2 (+0.24%) | 137,000 |
| 7 Jun 2004 | JPY | 821 | 835 | 820 | 820 | 820 | +11 (+1.36%) | 252,000 |
| 4 Jun 2004 | JPY | 813 | 819 | 789 | 809 | 809 | +6 (+0.75%) | 107,000 |
| 3 Jun 2004 | JPY | 817 | 821 | 793 | 803 | 803 | -13 (-1.59%) | 205,000 |
| 2 Jun 2004 | JPY | 839 | 839 | 813 | 816 | 816 | -22 (-2.63%) | 184,000 |
| 1 Jun 2004 | JPY | 841 | 842 | 830 | 838 | 838 | -2 (-0.24%) | 145,000 |
| 31 May 2004 | JPY | 843 | 843 | 836 | 840 | 840 | -5 (-0.59%) | 144,000 |
| 28 May 2004 | JPY | 850 | 850 | 822 | 845 | 845 | -3 (-0.35%) | 251,000 |
| 27 May 2004 | JPY | 853 | 858 | 843 | 848 | 848 | -7 (-0.82%) | 204,000 |
