| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2004 | JPY | 590 | 607 | 586 | 605 | 605 | +13 (+2.20%) | 689,000 |
| 9 Apr 2004 | JPY | 571 | 608 | 571 | 592 | 592 | +22 (+3.86%) | 1,052,000 |
| 8 Apr 2004 | JPY | 558 | 575 | 557 | 570 | 570 | +13 (+2.33%) | 464,000 |
| 7 Apr 2004 | JPY | 560 | 566 | 551 | 557 | 557 | -4 (-0.71%) | 542,000 |
| 6 Apr 2004 | JPY | 533 | 564 | 533 | 561 | 561 | +38 (+7.27%) | 798,000 |
| 5 Apr 2004 | JPY | 535 | 535 | 523 | 523 | 523 | -5 (-0.95%) | 206,000 |
| 2 Apr 2004 | JPY | 530 | 535 | 519 | 528 | 528 | -5 (-0.94%) | 472,000 |
| 1 Apr 2004 | JPY | 538 | 542 | 531 | 533 | 533 | -1 (-0.19%) | 324,000 |
| 31 Mar 2004 | JPY | 538 | 538 | 522 | 534 | 534 | 0.0 (0.0%) | 460,000 |
| 30 Mar 2004 | JPY | 545 | 545 | 528 | 534 | 534 | -11 (-2.02%) | 207,000 |
| 29 Mar 2004 | JPY | 550 | 550 | 540 | 545 | 545 | +2 (+0.37%) | 370,000 |
| 26 Mar 2004 | JPY | 538 | 551 | 535 | 543 | 543 | +12 (+2.26%) | 810,000 |
| 25 Mar 2004 | JPY | 530 | 536 | 522 | 531 | 531 | +4 (+0.76%) | 354,000 |
| 24 Mar 2004 | JPY | 520 | 527 | 510 | 527 | 527 | +14 (+2.73%) | 465,000 |
| 23 Mar 2004 | JPY | 510 | 515 | 503 | 513 | 513 | -3 (-0.58%) | 467,000 |
| 22 Mar 2004 | JPY | 524 | 524 | 511 | 516 | 516 | -2 (-0.39%) | 438,000 |
| 19 Mar 2004 | JPY | 525 | 526 | 514 | 518 | 518 | -3 (-0.58%) | 789,000 |
| 18 Mar 2004 | JPY | 504 | 525 | 504 | 521 | 521 | +19 (+3.78%) | 1,895,000 |
| 17 Mar 2004 | JPY | 498 | 507 | 495 | 502 | 502 | +9 (+1.83%) | 670,000 |
| 16 Mar 2004 | JPY | 497 | 499 | 491 | 493 | 493 | -6 (-1.20%) | 253,000 |
| 15 Mar 2004 | JPY | 499 | 502 | 497 | 499 | 499 | +1 (+0.20%) | 220,000 |
| 12 Mar 2004 | JPY | 494 | 501 | 492 | 498 | 498 | -11 (-2.16%) | 870,000 |
| 11 Mar 2004 | JPY | 514 | 519 | 506 | 509 | 509 | -7 (-1.36%) | 322,000 |
| 10 Mar 2004 | JPY | 517 | 524 | 516 | 516 | 516 | -10 (-1.90%) | 358,000 |
| 9 Mar 2004 | JPY | 526 | 526 | 512 | 526 | 526 | -2 (-0.38%) | 336,000 |
| 8 Mar 2004 | JPY | 524 | 530 | 520 | 528 | 528 | +2 (+0.38%) | 206,000 |
| 5 Mar 2004 | JPY | 521 | 526 | 517 | 526 | 526 | +1 (+0.19%) | 196,000 |
| 4 Mar 2004 | JPY | 519 | 529 | 515 | 525 | 525 | +4 (+0.77%) | 364,000 |
| 3 Mar 2004 | JPY | 518 | 525 | 514 | 521 | 521 | +4 (+0.77%) | 446,000 |
| 2 Mar 2004 | JPY | 514 | 517 | 511 | 517 | 517 | 0.0 (0.0%) | 425,000 |
