| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | JPY | 581 | 591 | 581 | 588 | 588 | -2 (-0.34%) | 5,000 |
| 1 Jul 2004 | JPY | 597 | 600 | 590 | 590 | 590 | -6 (-1.01%) | 18,000 |
| 30 Jun 2004 | JPY | 596 | 596 | 595 | 596 | 596 | 0.0 (0.0%) | 12,000 |
| 29 Jun 2004 | JPY | 589 | 596 | 585 | 596 | 596 | +16 (+2.76%) | 33,000 |
| 28 Jun 2004 | JPY | 590 | 590 | 580 | 580 | 580 | -13 (-2.19%) | 14,000 |
| 25 Jun 2004 | JPY | 596 | 596 | 586 | 593 | 593 | +5 (+0.85%) | 5,000 |
| 24 Jun 2004 | JPY | 581 | 594 | 581 | 588 | 588 | +8 (+1.38%) | 15,000 |
| 23 Jun 2004 | JPY | 588 | 588 | 578 | 580 | 580 | -8 (-1.36%) | 11,000 |
| 22 Jun 2004 | JPY | 575 | 590 | 575 | 588 | 588 | +17 (+2.98%) | 30,000 |
| 21 Jun 2004 | JPY | 575 | 596 | 571 | 571 | 571 | -1 (-0.17%) | 21,000 |
| 18 Jun 2004 | JPY | 605 | 605 | 571 | 572 | 572 | -11 (-1.89%) | 51,000 |
| 17 Jun 2004 | JPY | 584 | 587 | 577 | 583 | 583 | -2 (-0.34%) | 11,000 |
| 16 Jun 2004 | JPY | 577 | 585 | 577 | 585 | 585 | +8 (+1.39%) | 14,000 |
| 15 Jun 2004 | JPY | 580 | 580 | 573 | 577 | 577 | +3 (+0.52%) | 34,000 |
| 14 Jun 2004 | JPY | 568 | 578 | 565 | 574 | 574 | +6 (+1.06%) | 35,000 |
| 11 Jun 2004 | JPY | 570 | 570 | 568 | 568 | 568 | +10 (+1.79%) | 69,000 |
| 10 Jun 2004 | JPY | 558 | 560 | 550 | 558 | 558 | 0.0 (0.0%) | 23,000 |
| 9 Jun 2004 | JPY | 560 | 560 | 555 | 558 | 558 | +8 (+1.45%) | 15,000 |
| 8 Jun 2004 | JPY | 550 | 555 | 550 | 550 | 550 | -10 (-1.79%) | 26,000 |
| 7 Jun 2004 | JPY | 554 | 562 | 552 | 560 | 560 | +6 (+1.08%) | 13,000 |
| 4 Jun 2004 | JPY | 554 | 554 | 544 | 554 | 554 | +3 (+0.54%) | 9,000 |
| 3 Jun 2004 | JPY | 556 | 556 | 550 | 551 | 551 | +1 (+0.18%) | 13,000 |
| 2 Jun 2004 | JPY | 559 | 559 | 550 | 550 | 550 | -10 (-1.79%) | 9,000 |
| 1 Jun 2004 | JPY | 560 | 560 | 554 | 560 | 560 | +6 (+1.08%) | 12,000 |
| 31 May 2004 | JPY | 559 | 560 | 554 | 554 | 554 | +11 (+2.03%) | 13,000 |
| 28 May 2004 | JPY | 534 | 545 | 534 | 543 | 543 | +10 (+1.88%) | 11,000 |
| 27 May 2004 | JPY | 563 | 563 | 533 | 533 | 533 | -30 (-5.33%) | 12,000 |
| 26 May 2004 | JPY | 565 | 570 | 563 | 563 | 563 | -6 (-1.05%) | 9,000 |
| 25 May 2004 | JPY | 569 | 569 | 569 | 569 | 569 | 0.0 (0.0%) | 1,000 |
| 24 May 2004 | JPY | 563 | 579 | 560 | 569 | 569 | +10 (+1.79%) | 21,000 |
