| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | JPY | 256 | 257 | 256 | 257 | 257 | -8 (-3.02%) | 2,000 |
| 31 May 2004 | JPY | 270 | 270 | 265 | 265 | 265 | -23 (-7.99%) | 3,000 |
| 28 May 2004 | JPY | 288 | 288 | 288 | 288 | 288 | 0.0 (0.0%) | 0 |
| 27 May 2004 | JPY | 264 | 288 | 264 | 288 | 288 | -12 (-4%) | 9,000 |
| 26 May 2004 | JPY | 300 | 300 | 300 | 300 | 300 | +5 (+1.69%) | 9,000 |
| 25 May 2004 | JPY | 300 | 300 | 295 | 295 | 295 | 0.0 (0.0%) | 8,000 |
| 24 May 2004 | JPY | 314 | 315 | 285 | 295 | 295 | +6 (+2.08%) | 20,000 |
| 21 May 2004 | JPY | 272 | 289 | 272 | 289 | 289 | +32 (+12.45%) | 14,000 |
| 20 May 2004 | JPY | 245 | 257 | 245 | 257 | 257 | -1 (-0.39%) | 6,000 |
| 19 May 2004 | JPY | 255 | 258 | 255 | 258 | 258 | +3 (+1.18%) | 4,000 |
| 18 May 2004 | JPY | 255 | 255 | 255 | 255 | 255 | 0.0 (0.0%) | 0 |
| 17 May 2004 | JPY | 258 | 258 | 255 | 255 | 255 | +4 (+1.59%) | 8,000 |
| 14 May 2004 | JPY | 252 | 257 | 250 | 251 | 251 | +5 (+2.03%) | 9,000 |
| 13 May 2004 | JPY | 248 | 248 | 246 | 246 | 246 | 0.0 (0.0%) | 4,000 |
| 12 May 2004 | JPY | 247 | 247 | 246 | 246 | 246 | 0.0 (0.0%) | 2,000 |
| 11 May 2004 | JPY | 246 | 246 | 246 | 246 | 246 | 0.0 (0.0%) | 0 |
| 10 May 2004 | JPY | 247 | 247 | 246 | 246 | 246 | 0.0 (0.0%) | 7,000 |
| 7 May 2004 | JPY | 246 | 246 | 246 | 246 | 246 | +1 (+0.41%) | 4,000 |
| 6 May 2004 | JPY | 245 | 245 | 245 | 245 | 245 | -15 (-5.77%) | 1,000 |
| 5 May 2004 | JPY | 260 | 260 | 260 | 260 | 260 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 260 | 260 | 260 | 260 | 260 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 260 | 260 | 260 | 260 | 260 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 250 | 260 | 250 | 260 | 260 | +5 (+1.96%) | 6,000 |
| 29 Apr 2004 | JPY | 255 | 255 | 255 | 255 | 255 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 255 | 255 | 255 | 255 | 255 | +4 (+1.59%) | 4,000 |
| 27 Apr 2004 | JPY | 250 | 260 | 250 | 251 | 251 | +2 (+0.80%) | 7,000 |
| 26 Apr 2004 | JPY | 232 | 250 | 232 | 249 | 249 | +4 (+1.63%) | 6,000 |
| 23 Apr 2004 | JPY | 255 | 255 | 245 | 245 | 245 | -10 (-3.92%) | 8,000 |
| 22 Apr 2004 | JPY | 254 | 255 | 254 | 255 | 255 | +3 (+1.19%) | 2,000 |
| 21 Apr 2004 | JPY | 252 | 252 | 252 | 252 | 252 | +2 (+0.80%) | 11,000 |
