| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2004 | JPY | 533 | 541 | 524 | 540 | 540 | 0.0 (0.0%) | 17,000 |
| 1 Jul 2004 | JPY | 549 | 549 | 540 | 540 | 540 | -5 (-0.92%) | 9,000 |
| 30 Jun 2004 | JPY | 539 | 550 | 539 | 545 | 545 | +10 (+1.87%) | 61,000 |
| 29 Jun 2004 | JPY | 530 | 535 | 530 | 535 | 535 | +13 (+2.49%) | 36,000 |
| 28 Jun 2004 | JPY | 520 | 522 | 519 | 522 | 522 | +7 (+1.36%) | 11,000 |
| 25 Jun 2004 | JPY | 515 | 516 | 515 | 515 | 515 | -2 (-0.39%) | 12,000 |
| 24 Jun 2004 | JPY | 517 | 518 | 517 | 517 | 517 | 0.0 (0.0%) | 9,000 |
| 23 Jun 2004 | JPY | 518 | 520 | 515 | 517 | 517 | +4 (+0.78%) | 26,000 |
| 22 Jun 2004 | JPY | 513 | 513 | 513 | 513 | 513 | -2 (-0.39%) | 8,000 |
| 21 Jun 2004 | JPY | 517 | 522 | 515 | 515 | 515 | +7 (+1.38%) | 55,000 |
| 18 Jun 2004 | JPY | 511 | 511 | 508 | 508 | 508 | -14 (-2.68%) | 36,000 |
| 17 Jun 2004 | JPY | 510 | 522 | 507 | 522 | 522 | +14 (+2.76%) | 25,000 |
| 16 Jun 2004 | JPY | 506 | 508 | 506 | 508 | 508 | +6 (+1.20%) | 12,000 |
| 15 Jun 2004 | JPY | 502 | 506 | 502 | 502 | 502 | 0.0 (0.0%) | 35,000 |
| 14 Jun 2004 | JPY | 501 | 503 | 501 | 502 | 502 | -4 (-0.79%) | 11,000 |
| 11 Jun 2004 | JPY | 509 | 509 | 506 | 506 | 506 | +5 (+1.00%) | 19,000 |
| 10 Jun 2004 | JPY | 495 | 501 | 495 | 501 | 501 | +2 (+0.40%) | 12,000 |
| 9 Jun 2004 | JPY | 501 | 504 | 499 | 499 | 499 | +4 (+0.81%) | 27,000 |
| 8 Jun 2004 | JPY | 484 | 496 | 484 | 495 | 495 | +15 (+3.13%) | 34,000 |
| 7 Jun 2004 | JPY | 475 | 480 | 475 | 480 | 480 | +8 (+1.69%) | 31,000 |
| 4 Jun 2004 | JPY | 470 | 472 | 470 | 472 | 472 | +2 (+0.43%) | 15,000 |
| 3 Jun 2004 | JPY | 468 | 474 | 464 | 470 | 470 | +8 (+1.73%) | 33,000 |
| 2 Jun 2004 | JPY | 460 | 462 | 459 | 462 | 462 | -3 (-0.65%) | 3,000 |
| 1 Jun 2004 | JPY | 465 | 465 | 463 | 465 | 465 | +4 (+0.87%) | 10,000 |
| 31 May 2004 | JPY | 466 | 466 | 460 | 461 | 461 | +2 (+0.44%) | 7,000 |
| 28 May 2004 | JPY | 456 | 459 | 456 | 459 | 459 | +1 (+0.22%) | 2,000 |
| 27 May 2004 | JPY | 465 | 465 | 456 | 458 | 458 | -3 (-0.65%) | 8,000 |
| 26 May 2004 | JPY | 464 | 464 | 461 | 461 | 461 | 0.0 (0.0%) | 7,000 |
| 25 May 2004 | JPY | 466 | 466 | 461 | 461 | 461 | -4 (-0.86%) | 19,000 |
| 24 May 2004 | JPY | 465 | 465 | 465 | 465 | 465 | +3 (+0.65%) | 7,000 |
