| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jun 2004 | JPY | 1,145 | 1,150 | 1,120 | 1,150 | 1,150 | +10 (+0.88%) | 48,600 |
| 8 Jun 2004 | JPY | 1,175 | 1,175 | 1,140 | 1,140 | 1,140 | -30 (-2.56%) | 52,200 |
| 7 Jun 2004 | JPY | 1,140 | 1,180 | 1,130 | 1,170 | 1,170 | +30 (+2.63%) | 119,200 |
| 4 Jun 2004 | JPY | 1,135 | 1,145 | 1,115 | 1,140 | 1,140 | +25 (+2.24%) | 67,200 |
| 3 Jun 2004 | JPY | 1,185 | 1,195 | 1,115 | 1,115 | 1,115 | -45 (-3.88%) | 220,800 |
| 2 Jun 2004 | JPY | 1,130 | 1,170 | 1,105 | 1,160 | 1,160 | +45 (+4.04%) | 200,800 |
| 1 Jun 2004 | JPY | 1,075 | 1,120 | 1,070 | 1,115 | 1,115 | +40 (+3.72%) | 63,600 |
| 31 May 2004 | JPY | 1,050 | 1,075 | 1,050 | 1,075 | 1,075 | +5 (+0.47%) | 20,600 |
| 28 May 2004 | JPY | 1,070 | 1,070 | 1,045 | 1,070 | 1,070 | -5 (-0.47%) | 21,600 |
| 27 May 2004 | JPY | 1,090 | 1,090 | 1,055 | 1,075 | 1,075 | -10 (-0.92%) | 23,400 |
| 26 May 2004 | JPY | 1,090 | 1,095 | 1,080 | 1,085 | 1,085 | +15 (+1.40%) | 22,600 |
| 25 May 2004 | JPY | 1,085 | 1,090 | 1,070 | 1,070 | 1,070 | -15 (-1.38%) | 39,000 |
| 24 May 2004 | JPY | 1,100 | 1,105 | 1,075 | 1,085 | 1,085 | +65 (+6.37%) | 106,800 |
| 21 May 2004 | JPY | 995 | 1,050 | 985 | 1,020 | 1,020 | +45 (+4.62%) | 58,800 |
| 20 May 2004 | JPY | 975 | 990 | 950 | 975 | 975 | +5 (+0.52%) | 19,000 |
| 19 May 2004 | JPY | 970 | 985 | 945 | 970 | 970 | +40 (+4.30%) | 17,600 |
| 18 May 2004 | JPY | 890 | 935 | 890 | 930 | 930 | +40 (+4.49%) | 26,200 |
| 17 May 2004 | JPY | 940 | 950 | 890 | 890 | 890 | -70 (-7.29%) | 38,400 |
| 14 May 2004 | JPY | 975 | 990 | 950 | 960 | 960 | -15 (-1.54%) | 23,000 |
| 13 May 2004 | JPY | 995 | 1,015 | 975 | 975 | 975 | -20 (-2.01%) | 26,400 |
| 12 May 2004 | JPY | 1,000 | 1,015 | 980 | 995 | 995 | +35 (+3.65%) | 17,800 |
| 11 May 2004 | JPY | 925 | 980 | 900 | 960 | 960 | +20 (+2.13%) | 52,800 |
| 10 May 2004 | JPY | 1,045 | 1,050 | 925 | 940 | 940 | -135 (-12.56%) | 84,600 |
| 7 May 2004 | JPY | 1,080 | 1,085 | 1,055 | 1,075 | 1,075 | -10 (-0.92%) | 43,400 |
| 6 May 2004 | JPY | 1,105 | 1,115 | 1,085 | 1,085 | 1,085 | -20 (-1.81%) | 63,800 |
| 5 May 2004 | JPY | 1,105 | 1,105 | 1,105 | 1,105 | 1,105 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,105 | 1,105 | 1,105 | 1,105 | 1,105 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,105 | 1,105 | 1,105 | 1,105 | 1,105 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 1,110 | 1,110 | 1,100 | 1,105 | 1,105 | -10 (-0.90%) | 28,800 |
| 29 Apr 2004 | JPY | 1,115 | 1,115 | 1,115 | 1,115 | 1,115 | 0.0 (0.0%) | 0 |
