| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2004 | JPY | 817 | 817 | 792 | 806 | 806 | -23 (-2.77%) | 551,000 |
| 2 Jul 2004 | JPY | 834 | 840 | 826 | 829 | 829 | -6 (-0.72%) | 438,000 |
| 1 Jul 2004 | JPY | 839 | 850 | 832 | 835 | 835 | -1 (-0.12%) | 371,000 |
| 30 Jun 2004 | JPY | 840 | 842 | 830 | 836 | 836 | -7 (-0.83%) | 204,000 |
| 29 Jun 2004 | JPY | 827 | 843 | 827 | 843 | 843 | -2 (-0.24%) | 376,000 |
| 28 Jun 2004 | JPY | 844 | 845 | 825 | 845 | 845 | 0.0 (0.0%) | 267,000 |
| 25 Jun 2004 | JPY | 853 | 853 | 840 | 845 | 845 | -1 (-0.12%) | 332,000 |
| 24 Jun 2004 | JPY | 838 | 860 | 837 | 846 | 846 | +10 (+1.20%) | 697,000 |
| 23 Jun 2004 | JPY | 830 | 838 | 830 | 836 | 836 | +9 (+1.09%) | 620,000 |
| 22 Jun 2004 | JPY | 824 | 827 | 812 | 827 | 827 | +3 (+0.36%) | 532,000 |
| 21 Jun 2004 | JPY | 801 | 847 | 801 | 824 | 824 | +29 (+3.65%) | 755,000 |
| 18 Jun 2004 | JPY | 799 | 805 | 792 | 795 | 795 | -3 (-0.38%) | 646,000 |
| 17 Jun 2004 | JPY | 800 | 800 | 789 | 798 | 798 | +18 (+2.31%) | 607,000 |
| 16 Jun 2004 | JPY | 770 | 787 | 770 | 780 | 780 | +14 (+1.83%) | 513,000 |
| 15 Jun 2004 | JPY | 764 | 771 | 762 | 766 | 766 | +5 (+0.66%) | 406,000 |
| 14 Jun 2004 | JPY | 766 | 775 | 761 | 761 | 761 | -9 (-1.17%) | 682,000 |
| 11 Jun 2004 | JPY | 762 | 781 | 762 | 770 | 770 | +10 (+1.32%) | 858,000 |
| 10 Jun 2004 | JPY | 760 | 765 | 753 | 760 | 760 | -2 (-0.26%) | 778,000 |
| 9 Jun 2004 | JPY | 769 | 769 | 761 | 762 | 762 | +1 (+0.13%) | 355,000 |
| 8 Jun 2004 | JPY | 765 | 770 | 758 | 761 | 761 | +6 (+0.79%) | 471,000 |
| 7 Jun 2004 | JPY | 760 | 772 | 746 | 755 | 755 | +11 (+1.48%) | 464,000 |
| 4 Jun 2004 | JPY | 734 | 745 | 734 | 744 | 744 | +10 (+1.36%) | 240,000 |
| 3 Jun 2004 | JPY | 739 | 748 | 730 | 734 | 734 | -10 (-1.34%) | 440,000 |
| 2 Jun 2004 | JPY | 742 | 748 | 739 | 744 | 744 | +2 (+0.27%) | 341,000 |
| 1 Jun 2004 | JPY | 739 | 750 | 735 | 742 | 742 | +3 (+0.41%) | 342,000 |
| 31 May 2004 | JPY | 736 | 741 | 733 | 739 | 739 | +7 (+0.96%) | 473,000 |
| 28 May 2004 | JPY | 726 | 738 | 726 | 732 | 732 | +6 (+0.83%) | 1,470,000 |
| 27 May 2004 | JPY | 724 | 732 | 723 | 726 | 726 | -1 (-0.14%) | 228,000 |
| 26 May 2004 | JPY | 749 | 749 | 727 | 727 | 727 | -9 (-1.22%) | 237,000 |
| 25 May 2004 | JPY | 746 | 751 | 733 | 736 | 736 | -2 (-0.27%) | 267,000 |
