| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2004 | JPY | 279 | 288 | 275 | 285 | 285 | -4 (-1.38%) | 41,000 |
| 3 Jun 2004 | JPY | 285 | 289 | 285 | 289 | 289 | -1 (-0.34%) | 7,000 |
| 2 Jun 2004 | JPY | 288 | 290 | 288 | 290 | 290 | -2 (-0.68%) | 9,000 |
| 1 Jun 2004 | JPY | 282 | 292 | 282 | 292 | 292 | 0.0 (0.0%) | 8,000 |
| 31 May 2004 | JPY | 284 | 292 | 282 | 292 | 292 | 0.0 (0.0%) | 5,000 |
| 28 May 2004 | JPY | 297 | 297 | 289 | 292 | 292 | -8 (-2.67%) | 13,000 |
| 27 May 2004 | JPY | 299 | 300 | 291 | 300 | 300 | 0.0 (0.0%) | 9,000 |
| 26 May 2004 | JPY | 276 | 300 | 276 | 300 | 300 | +19 (+6.76%) | 178,000 |
| 25 May 2004 | JPY | 280 | 281 | 278 | 281 | 281 | +1 (+0.36%) | 28,000 |
| 24 May 2004 | JPY | 280 | 280 | 280 | 280 | 280 | 0.0 (0.0%) | 3,000 |
| 21 May 2004 | JPY | 255 | 280 | 255 | 280 | 280 | +24 (+9.38%) | 37,000 |
| 20 May 2004 | JPY | 261 | 261 | 256 | 256 | 256 | -14 (-5.19%) | 2,000 |
| 19 May 2004 | JPY | 278 | 278 | 260 | 270 | 270 | -9 (-3.23%) | 20,000 |
| 18 May 2004 | JPY | 260 | 279 | 250 | 279 | 279 | -1 (-0.36%) | 79,000 |
| 17 May 2004 | JPY | 266 | 280 | 245 | 280 | 280 | 0.0 (0.0%) | 73,000 |
| 14 May 2004 | JPY | 265 | 280 | 260 | 280 | 280 | +10 (+3.70%) | 34,000 |
| 13 May 2004 | JPY | 266 | 270 | 266 | 270 | 270 | +4 (+1.50%) | 11,000 |
| 12 May 2004 | JPY | 270 | 270 | 265 | 266 | 266 | -4 (-1.48%) | 17,000 |
| 11 May 2004 | JPY | 264 | 270 | 260 | 270 | 270 | +2 (+0.75%) | 140,000 |
| 10 May 2004 | JPY | 282 | 282 | 268 | 268 | 268 | -17 (-5.96%) | 170,000 |
| 7 May 2004 | JPY | 280 | 285 | 280 | 285 | 285 | +5 (+1.79%) | 100,000 |
| 6 May 2004 | JPY | 285 | 285 | 278 | 280 | 280 | -4 (-1.41%) | 120,000 |
| 5 May 2004 | JPY | 284 | 284 | 284 | 284 | 284 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 284 | 284 | 284 | 284 | 284 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 284 | 284 | 284 | 284 | 284 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 280 | 285 | 280 | 284 | 284 | +4 (+1.43%) | 71,000 |
| 29 Apr 2004 | JPY | 280 | 280 | 280 | 280 | 280 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 280 | 288 | 280 | 280 | 280 | -4 (-1.41%) | 123,000 |
| 27 Apr 2004 | JPY | 281 | 288 | 275 | 284 | 284 | -6 (-2.07%) | 100,000 |
| 26 Apr 2004 | JPY | 287 | 297 | 285 | 290 | 290 | 0.0 (0.0%) | 423,000 |
