| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2004 | JPY | 556 | 567 | 556 | 564 | 564 | +2 (+0.36%) | 63,000 |
| 7 Apr 2004 | JPY | 554 | 570 | 549 | 562 | 562 | +17 (+3.12%) | 149,000 |
| 6 Apr 2004 | JPY | 550 | 551 | 539 | 545 | 545 | -5 (-0.91%) | 268,000 |
| 5 Apr 2004 | JPY | 561 | 561 | 550 | 550 | 550 | -13 (-2.31%) | 63,000 |
| 2 Apr 2004 | JPY | 567 | 567 | 563 | 563 | 563 | -6 (-1.05%) | 63,000 |
| 1 Apr 2004 | JPY | 575 | 575 | 566 | 569 | 569 | -6 (-1.04%) | 82,000 |
| 31 Mar 2004 | JPY | 574 | 575 | 565 | 575 | 575 | +1 (+0.17%) | 65,000 |
| 30 Mar 2004 | JPY | 570 | 574 | 562 | 574 | 574 | -2 (-0.35%) | 58,000 |
| 29 Mar 2004 | JPY | 575 | 580 | 575 | 576 | 576 | 0.0 (0.0%) | 58,000 |
| 26 Mar 2004 | JPY | 579 | 580 | 567 | 576 | 576 | +8 (+1.41%) | 107,000 |
| 25 Mar 2004 | JPY | 568 | 573 | 564 | 568 | 568 | -2 (-0.35%) | 57,000 |
| 24 Mar 2004 | JPY | 566 | 571 | 565 | 570 | 570 | +3 (+0.53%) | 93,000 |
| 23 Mar 2004 | JPY | 573 | 573 | 557 | 567 | 567 | +4 (+0.71%) | 51,000 |
| 22 Mar 2004 | JPY | 569 | 575 | 563 | 563 | 563 | -7 (-1.23%) | 71,000 |
| 19 Mar 2004 | JPY | 585 | 585 | 570 | 570 | 570 | -10 (-1.72%) | 122,000 |
| 18 Mar 2004 | JPY | 565 | 580 | 556 | 580 | 580 | +15 (+2.65%) | 241,000 |
| 17 Mar 2004 | JPY | 544 | 565 | 543 | 565 | 565 | +24 (+4.44%) | 180,000 |
| 16 Mar 2004 | JPY | 540 | 543 | 540 | 541 | 541 | -6 (-1.10%) | 77,000 |
| 15 Mar 2004 | JPY | 546 | 550 | 545 | 547 | 547 | +2 (+0.37%) | 116,000 |
| 12 Mar 2004 | JPY | 530 | 548 | 530 | 545 | 545 | -15 (-2.68%) | 494,000 |
| 11 Mar 2004 | JPY | 565 | 565 | 556 | 560 | 560 | -11 (-1.93%) | 49,000 |
| 10 Mar 2004 | JPY | 570 | 573 | 570 | 571 | 571 | +2 (+0.35%) | 76,000 |
| 9 Mar 2004 | JPY | 567 | 571 | 566 | 569 | 569 | -6 (-1.04%) | 56,000 |
| 8 Mar 2004 | JPY | 570 | 577 | 570 | 575 | 575 | +1 (+0.17%) | 64,000 |
| 5 Mar 2004 | JPY | 575 | 575 | 566 | 574 | 574 | 0.0 (0.0%) | 64,000 |
| 4 Mar 2004 | JPY | 573 | 575 | 564 | 574 | 574 | -2 (-0.35%) | 93,000 |
| 3 Mar 2004 | JPY | 590 | 590 | 574 | 576 | 576 | -14 (-2.37%) | 76,000 |
| 2 Mar 2004 | JPY | 570 | 590 | 569 | 590 | 590 | +21 (+3.69%) | 175,000 |
| 1 Mar 2004 | JPY | 558 | 570 | 558 | 569 | 569 | +11 (+1.97%) | 123,000 |
| 27 Feb 2004 | JPY | 533 | 558 | 533 | 558 | 558 | +25 (+4.69%) | 170,000 |
