| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jun 2004 | JPY | 863 | 863 | 851 | 860 | 860 | +14 (+1.65%) | 79,000 |
| 29 Jun 2004 | JPY | 840 | 848 | 837 | 846 | 846 | +7 (+0.83%) | 51,000 |
| 28 Jun 2004 | JPY | 825 | 839 | 825 | 839 | 839 | +14 (+1.70%) | 40,000 |
| 25 Jun 2004 | JPY | 810 | 840 | 804 | 825 | 825 | +24 (+3.00%) | 74,000 |
| 24 Jun 2004 | JPY | 803 | 803 | 799 | 801 | 801 | +1 (+0.13%) | 12,000 |
| 23 Jun 2004 | JPY | 809 | 810 | 800 | 800 | 800 | -6 (-0.74%) | 53,000 |
| 22 Jun 2004 | JPY | 818 | 818 | 800 | 806 | 806 | -12 (-1.47%) | 21,000 |
| 21 Jun 2004 | JPY | 820 | 820 | 800 | 818 | 818 | +3 (+0.37%) | 31,000 |
| 18 Jun 2004 | JPY | 809 | 815 | 786 | 815 | 815 | +6 (+0.74%) | 83,000 |
| 17 Jun 2004 | JPY | 789 | 820 | 789 | 809 | 809 | +16 (+2.02%) | 57,000 |
| 16 Jun 2004 | JPY | 792 | 798 | 788 | 793 | 793 | +8 (+1.02%) | 48,000 |
| 15 Jun 2004 | JPY | 783 | 797 | 775 | 785 | 785 | +5 (+0.64%) | 57,000 |
| 14 Jun 2004 | JPY | 765 | 798 | 765 | 780 | 780 | +20 (+2.63%) | 59,000 |
| 11 Jun 2004 | JPY | 762 | 769 | 753 | 760 | 760 | -2 (-0.26%) | 84,000 |
| 10 Jun 2004 | JPY | 753 | 780 | 752 | 762 | 762 | +8 (+1.06%) | 80,000 |
| 9 Jun 2004 | JPY | 738 | 758 | 734 | 754 | 754 | +14 (+1.89%) | 87,000 |
| 8 Jun 2004 | JPY | 728 | 740 | 720 | 740 | 740 | +24 (+3.35%) | 156,000 |
| 7 Jun 2004 | JPY | 710 | 724 | 701 | 716 | 716 | +8 (+1.13%) | 43,000 |
| 4 Jun 2004 | JPY | 703 | 710 | 703 | 708 | 708 | +10 (+1.43%) | 55,000 |
| 3 Jun 2004 | JPY | 704 | 705 | 695 | 698 | 698 | -3 (-0.43%) | 45,000 |
| 2 Jun 2004 | JPY | 708 | 708 | 696 | 701 | 701 | -1 (-0.14%) | 52,000 |
| 1 Jun 2004 | JPY | 705 | 705 | 689 | 702 | 702 | +3 (+0.43%) | 40,000 |
| 31 May 2004 | JPY | 710 | 710 | 699 | 699 | 699 | +3 (+0.43%) | 27,000 |
| 28 May 2004 | JPY | 692 | 696 | 683 | 696 | 696 | +4 (+0.58%) | 21,000 |
| 27 May 2004 | JPY | 695 | 699 | 690 | 692 | 692 | +1 (+0.14%) | 38,000 |
| 26 May 2004 | JPY | 696 | 696 | 687 | 691 | 691 | +3 (+0.44%) | 18,000 |
| 25 May 2004 | JPY | 700 | 700 | 687 | 688 | 688 | -13 (-1.85%) | 14,000 |
| 24 May 2004 | JPY | 710 | 710 | 690 | 701 | 701 | -3 (-0.43%) | 61,000 |
| 21 May 2004 | JPY | 690 | 710 | 689 | 704 | 704 | +27 (+3.99%) | 114,000 |
| 20 May 2004 | JPY | 658 | 698 | 658 | 677 | 677 | +31 (+4.80%) | 39,000 |
