| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | JPY | 646 | 651 | 628 | 644 | 644 | +13 (+2.06%) | 485,000 |
| 15 Jun 2004 | JPY | 641 | 643 | 627 | 631 | 631 | -20 (-3.07%) | 157,000 |
| 14 Jun 2004 | JPY | 644 | 653 | 642 | 651 | 651 | +8 (+1.24%) | 168,000 |
| 11 Jun 2004 | JPY | 630 | 643 | 627 | 643 | 643 | +3 (+0.47%) | 446,000 |
| 10 Jun 2004 | JPY | 635 | 644 | 635 | 640 | 640 | +4 (+0.63%) | 355,000 |
| 9 Jun 2004 | JPY | 635 | 639 | 635 | 636 | 636 | +3 (+0.47%) | 181,000 |
| 8 Jun 2004 | JPY | 637 | 643 | 632 | 633 | 633 | +10 (+1.61%) | 272,000 |
| 7 Jun 2004 | JPY | 615 | 628 | 612 | 623 | 623 | +9 (+1.47%) | 325,000 |
| 4 Jun 2004 | JPY | 611 | 617 | 596 | 614 | 614 | +3 (+0.49%) | 427,000 |
| 3 Jun 2004 | JPY | 640 | 640 | 610 | 611 | 611 | -30 (-4.68%) | 183,000 |
| 2 Jun 2004 | JPY | 633 | 642 | 629 | 641 | 641 | +8 (+1.26%) | 248,000 |
| 1 Jun 2004 | JPY | 623 | 633 | 623 | 633 | 633 | +8 (+1.28%) | 143,000 |
| 31 May 2004 | JPY | 627 | 627 | 605 | 625 | 625 | -3 (-0.48%) | 109,000 |
| 28 May 2004 | JPY | 641 | 644 | 621 | 628 | 628 | -7 (-1.10%) | 661,000 |
| 27 May 2004 | JPY | 618 | 637 | 614 | 635 | 635 | +27 (+4.44%) | 570,000 |
| 26 May 2004 | JPY | 607 | 613 | 603 | 608 | 608 | +1 (+0.16%) | 147,000 |
| 25 May 2004 | JPY | 605 | 613 | 600 | 607 | 607 | -5 (-0.82%) | 277,000 |
| 24 May 2004 | JPY | 617 | 617 | 606 | 612 | 612 | +10 (+1.66%) | 173,000 |
| 21 May 2004 | JPY | 600 | 608 | 597 | 602 | 602 | +5 (+0.84%) | 331,000 |
| 20 May 2004 | JPY | 582 | 599 | 572 | 597 | 597 | +25 (+4.37%) | 453,000 |
| 19 May 2004 | JPY | 570 | 576 | 562 | 572 | 572 | +10 (+1.78%) | 610,000 |
| 18 May 2004 | JPY | 558 | 573 | 558 | 562 | 562 | 0.0 (0.0%) | 452,000 |
| 17 May 2004 | JPY | 579 | 579 | 558 | 562 | 562 | -12 (-2.09%) | 700,000 |
| 14 May 2004 | JPY | 563 | 575 | 562 | 574 | 574 | +4 (+0.70%) | 487,000 |
| 13 May 2004 | JPY | 607 | 608 | 569 | 570 | 570 | -38 (-6.25%) | 257,000 |
| 12 May 2004 | JPY | 600 | 620 | 590 | 608 | 608 | +21 (+3.58%) | 357,000 |
| 11 May 2004 | JPY | 570 | 598 | 565 | 587 | 587 | +17 (+2.98%) | 258,000 |
| 10 May 2004 | JPY | 628 | 637 | 561 | 570 | 570 | -67 (-10.52%) | 750,000 |
| 7 May 2004 | JPY | 648 | 660 | 637 | 637 | 637 | -41 (-6.05%) | 746,000 |
| 6 May 2004 | JPY | 717 | 717 | 675 | 678 | 678 | -30 (-4.24%) | 220,000 |
