| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jul 2004 | JPY | 818 | 832 | 805 | 832 | 832 | +13 (+1.59%) | 259,000 |
| 8 Jul 2004 | JPY | 827 | 834 | 817 | 819 | 819 | +2 (+0.24%) | 76,000 |
| 7 Jul 2004 | JPY | 830 | 831 | 813 | 817 | 817 | -23 (-2.74%) | 97,000 |
| 6 Jul 2004 | JPY | 840 | 845 | 831 | 840 | 840 | +2 (+0.24%) | 90,000 |
| 5 Jul 2004 | JPY | 840 | 848 | 821 | 838 | 838 | -19 (-2.22%) | 74,000 |
| 2 Jul 2004 | JPY | 880 | 880 | 857 | 857 | 857 | -22 (-2.50%) | 93,000 |
| 1 Jul 2004 | JPY | 884 | 896 | 875 | 879 | 879 | -3 (-0.34%) | 97,000 |
| 30 Jun 2004 | JPY | 874 | 882 | 859 | 882 | 882 | +8 (+0.92%) | 78,000 |
| 29 Jun 2004 | JPY | 883 | 883 | 869 | 874 | 874 | -11 (-1.24%) | 28,000 |
| 28 Jun 2004 | JPY | 860 | 885 | 860 | 885 | 885 | +15 (+1.72%) | 100,000 |
| 25 Jun 2004 | JPY | 873 | 873 | 860 | 870 | 870 | +1 (+0.12%) | 59,000 |
| 24 Jun 2004 | JPY | 865 | 875 | 861 | 869 | 869 | -6 (-0.69%) | 45,000 |
| 23 Jun 2004 | JPY | 876 | 882 | 875 | 875 | 875 | 0.0 (0.0%) | 166,000 |
| 22 Jun 2004 | JPY | 869 | 877 | 866 | 875 | 875 | +16 (+1.86%) | 100,000 |
| 21 Jun 2004 | JPY | 839 | 870 | 839 | 859 | 859 | +21 (+2.51%) | 111,000 |
| 18 Jun 2004 | JPY | 857 | 862 | 832 | 838 | 838 | -29 (-3.34%) | 104,000 |
| 17 Jun 2004 | JPY | 866 | 867 | 850 | 867 | 867 | -3 (-0.34%) | 60,000 |
| 16 Jun 2004 | JPY | 860 | 880 | 859 | 870 | 870 | +14 (+1.64%) | 103,000 |
| 15 Jun 2004 | JPY | 864 | 864 | 836 | 856 | 856 | -7 (-0.81%) | 82,000 |
| 14 Jun 2004 | JPY | 870 | 870 | 854 | 863 | 863 | -10 (-1.15%) | 47,000 |
| 11 Jun 2004 | JPY | 875 | 876 | 858 | 873 | 873 | -2 (-0.23%) | 317,000 |
| 10 Jun 2004 | JPY | 853 | 875 | 853 | 875 | 875 | +22 (+2.58%) | 97,000 |
| 9 Jun 2004 | JPY | 860 | 862 | 850 | 853 | 853 | -3 (-0.35%) | 106,000 |
| 8 Jun 2004 | JPY | 858 | 858 | 849 | 856 | 856 | +3 (+0.35%) | 52,000 |
| 7 Jun 2004 | JPY | 832 | 855 | 832 | 853 | 853 | +22 (+2.65%) | 172,000 |
| 4 Jun 2004 | JPY | 824 | 835 | 815 | 831 | 831 | +8 (+0.97%) | 117,000 |
| 3 Jun 2004 | JPY | 857 | 867 | 812 | 823 | 823 | -44 (-5.07%) | 85,000 |
| 2 Jun 2004 | JPY | 865 | 874 | 862 | 867 | 867 | +3 (+0.35%) | 90,000 |
| 1 Jun 2004 | JPY | 862 | 865 | 855 | 864 | 864 | +3 (+0.35%) | 70,000 |
| 31 May 2004 | JPY | 870 | 870 | 846 | 861 | 861 | -9 (-1.03%) | 60,000 |
