| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | JPY | 553 | 554 | 534 | 536 | 536 | -17 (-3.07%) | 341,000 |
| 2 Jul 2004 | JPY | 562 | 563 | 542 | 553 | 553 | -1 (-0.18%) | 538,000 |
| 1 Jul 2004 | JPY | 560 | 565 | 554 | 554 | 554 | +4 (+0.73%) | 616,000 |
| 30 Jun 2004 | JPY | 550 | 555 | 546 | 550 | 550 | 0.0 (0.0%) | 295,000 |
| 29 Jun 2004 | JPY | 550 | 554 | 544 | 550 | 550 | -5 (-0.90%) | 726,000 |
| 28 Jun 2004 | JPY | 545 | 555 | 544 | 555 | 555 | +6 (+1.09%) | 381,000 |
| 25 Jun 2004 | JPY | 558 | 558 | 543 | 549 | 549 | -4 (-0.72%) | 762,000 |
| 24 Jun 2004 | JPY | 544 | 557 | 544 | 553 | 553 | -1 (-0.18%) | 548,000 |
| 23 Jun 2004 | JPY | 555 | 558 | 543 | 554 | 554 | -1 (-0.18%) | 405,000 |
| 22 Jun 2004 | JPY | 557 | 558 | 549 | 555 | 555 | +13 (+2.40%) | 570,000 |
| 21 Jun 2004 | JPY | 536 | 558 | 535 | 542 | 542 | +7 (+1.31%) | 839,000 |
| 18 Jun 2004 | JPY | 541 | 541 | 514 | 535 | 535 | -6 (-1.11%) | 456,000 |
| 17 Jun 2004 | JPY | 542 | 544 | 533 | 541 | 541 | +3 (+0.56%) | 414,000 |
| 16 Jun 2004 | JPY | 528 | 542 | 528 | 538 | 538 | 0.0 (0.0%) | 288,000 |
| 15 Jun 2004 | JPY | 539 | 540 | 524 | 538 | 538 | -1 (-0.19%) | 253,000 |
| 14 Jun 2004 | JPY | 539 | 544 | 539 | 539 | 539 | 0.0 (0.0%) | 333,000 |
| 11 Jun 2004 | JPY | 541 | 543 | 538 | 539 | 539 | -2 (-0.37%) | 929,000 |
| 10 Jun 2004 | JPY | 539 | 545 | 533 | 541 | 541 | +11 (+2.08%) | 550,000 |
| 9 Jun 2004 | JPY | 539 | 542 | 522 | 530 | 530 | -9 (-1.67%) | 380,000 |
| 8 Jun 2004 | JPY | 535 | 539 | 531 | 539 | 539 | +11 (+2.08%) | 436,000 |
| 7 Jun 2004 | JPY | 522 | 534 | 519 | 528 | 528 | +6 (+1.15%) | 365,000 |
| 4 Jun 2004 | JPY | 516 | 525 | 508 | 522 | 522 | +14 (+2.76%) | 370,000 |
| 3 Jun 2004 | JPY | 526 | 531 | 501 | 508 | 508 | -11 (-2.12%) | 601,000 |
| 2 Jun 2004 | JPY | 521 | 525 | 519 | 519 | 519 | -2 (-0.38%) | 540,000 |
| 1 Jun 2004 | JPY | 522 | 527 | 517 | 521 | 521 | -1 (-0.19%) | 283,000 |
| 31 May 2004 | JPY | 516 | 522 | 510 | 522 | 522 | +13 (+2.55%) | 369,000 |
| 28 May 2004 | JPY | 506 | 519 | 505 | 509 | 509 | -1 (-0.20%) | 543,000 |
| 27 May 2004 | JPY | 507 | 515 | 502 | 510 | 510 | 0.0 (0.0%) | 277,000 |
| 26 May 2004 | JPY | 514 | 523 | 510 | 510 | 510 | +10 (+2%) | 458,000 |
| 25 May 2004 | JPY | 515 | 516 | 500 | 500 | 500 | -14 (-2.72%) | 296,000 |
