| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jul 2004 | JPY | 286 | 288 | 281 | 287 | 287 | -1 (-0.35%) | 25,000 |
| 15 Jul 2004 | JPY | 289 | 290 | 275 | 288 | 288 | 0.0 (0.0%) | 260,000 |
| 14 Jul 2004 | JPY | 257 | 288 | 257 | 288 | 288 | +30 (+11.63%) | 156,000 |
| 13 Jul 2004 | JPY | 266 | 266 | 239 | 258 | 258 | -2 (-0.77%) | 21,000 |
| 12 Jul 2004 | JPY | 259 | 260 | 258 | 260 | 260 | +6 (+2.36%) | 8,000 |
| 9 Jul 2004 | JPY | 250 | 255 | 250 | 254 | 254 | -6 (-2.31%) | 5,000 |
| 8 Jul 2004 | JPY | 260 | 260 | 260 | 260 | 260 | -1 (-0.38%) | 17,000 |
| 7 Jul 2004 | JPY | 258 | 261 | 238 | 261 | 261 | -6 (-2.25%) | 35,000 |
| 6 Jul 2004 | JPY | 277 | 277 | 241 | 267 | 267 | -15 (-5.32%) | 44,000 |
| 5 Jul 2004 | JPY | 288 | 288 | 282 | 282 | 282 | -2 (-0.70%) | 15,000 |
| 2 Jul 2004 | JPY | 284 | 284 | 284 | 284 | 284 | -2 (-0.70%) | 0 |
| 1 Jul 2004 | JPY | 285 | 286 | 280 | 286 | 286 | +6 (+2.14%) | 11,000 |
| 30 Jun 2004 | JPY | 287 | 287 | 274 | 280 | 280 | -8 (-2.78%) | 42,000 |
| 29 Jun 2004 | JPY | 279 | 290 | 279 | 288 | 288 | -1 (-0.35%) | 17,000 |
| 28 Jun 2004 | JPY | 288 | 289 | 284 | 289 | 289 | +2 (+0.70%) | 49,000 |
| 25 Jun 2004 | JPY | 289 | 290 | 287 | 287 | 287 | -2 (-0.69%) | 474,000 |
| 24 Jun 2004 | JPY | 286 | 290 | 279 | 289 | 289 | +9 (+3.21%) | 97,000 |
| 23 Jun 2004 | JPY | 283 | 283 | 272 | 280 | 280 | -4 (-1.41%) | 12,000 |
| 22 Jun 2004 | JPY | 281 | 284 | 276 | 284 | 284 | 0.0 (0.0%) | 10,000 |
| 21 Jun 2004 | JPY | 278 | 285 | 278 | 284 | 284 | -5 (-1.73%) | 27,000 |
| 18 Jun 2004 | JPY | 282 | 289 | 276 | 289 | 289 | -1 (-0.34%) | 59,000 |
| 17 Jun 2004 | JPY | 290 | 290 | 282 | 290 | 290 | 0.0 (0.0%) | 126,000 |
| 16 Jun 2004 | JPY | 290 | 298 | 287 | 290 | 290 | +13 (+4.69%) | 490,000 |
| 15 Jun 2004 | JPY | 277 | 277 | 277 | 277 | 277 | -9 (-3.15%) | 2,000 |
| 14 Jun 2004 | JPY | 284 | 286 | 277 | 286 | 286 | +1 (+0.35%) | 37,000 |
| 11 Jun 2004 | JPY | 272 | 289 | 271 | 285 | 285 | -5 (-1.72%) | 91,000 |
| 10 Jun 2004 | JPY | 290 | 290 | 290 | 290 | 290 | 0.0 (0.0%) | 0 |
| 9 Jun 2004 | JPY | 290 | 290 | 290 | 290 | 290 | 0.0 (0.0%) | 0 |
| 8 Jun 2004 | JPY | 280 | 290 | 280 | 290 | 290 | 0.0 (0.0%) | 15,000 |
| 7 Jun 2004 | JPY | 290 | 290 | 270 | 290 | 290 | +5 (+1.75%) | 122,000 |
