| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | JPY | 609 | 609 | 600 | 607 | 607 | -7 (-1.14%) | 86,000 |
| 30 Jun 2004 | JPY | 610 | 615 | 609 | 614 | 614 | +4 (+0.66%) | 60,000 |
| 29 Jun 2004 | JPY | 610 | 611 | 602 | 610 | 610 | -10 (-1.61%) | 86,000 |
| 28 Jun 2004 | JPY | 615 | 620 | 614 | 620 | 620 | +5 (+0.81%) | 88,000 |
| 25 Jun 2004 | JPY | 615 | 615 | 609 | 615 | 615 | 0.0 (0.0%) | 62,000 |
| 24 Jun 2004 | JPY | 606 | 616 | 606 | 615 | 615 | +9 (+1.49%) | 142,000 |
| 23 Jun 2004 | JPY | 604 | 606 | 603 | 606 | 606 | -8 (-1.30%) | 38,000 |
| 22 Jun 2004 | JPY | 614 | 617 | 610 | 614 | 614 | +9 (+1.49%) | 108,000 |
| 21 Jun 2004 | JPY | 610 | 619 | 605 | 605 | 605 | 0.0 (0.0%) | 98,000 |
| 18 Jun 2004 | JPY | 614 | 615 | 601 | 605 | 605 | -8 (-1.31%) | 59,000 |
| 17 Jun 2004 | JPY | 600 | 615 | 592 | 613 | 613 | +18 (+3.03%) | 47,000 |
| 16 Jun 2004 | JPY | 600 | 600 | 595 | 595 | 595 | -5 (-0.83%) | 36,000 |
| 15 Jun 2004 | JPY | 600 | 601 | 595 | 600 | 600 | -6 (-0.99%) | 25,000 |
| 14 Jun 2004 | JPY | 616 | 620 | 606 | 606 | 606 | -10 (-1.62%) | 47,000 |
| 11 Jun 2004 | JPY | 620 | 624 | 610 | 616 | 616 | -3 (-0.48%) | 255,000 |
| 10 Jun 2004 | JPY | 608 | 625 | 607 | 619 | 619 | +12 (+1.98%) | 438,000 |
| 9 Jun 2004 | JPY | 600 | 611 | 593 | 607 | 607 | +2 (+0.33%) | 135,000 |
| 8 Jun 2004 | JPY | 605 | 605 | 599 | 605 | 605 | +6 (+1.00%) | 13,000 |
| 7 Jun 2004 | JPY | 591 | 610 | 591 | 599 | 599 | +9 (+1.53%) | 59,000 |
| 4 Jun 2004 | JPY | 592 | 593 | 590 | 590 | 590 | +1 (+0.17%) | 29,000 |
| 3 Jun 2004 | JPY | 591 | 599 | 584 | 589 | 589 | -10 (-1.67%) | 35,000 |
| 2 Jun 2004 | JPY | 603 | 603 | 596 | 599 | 599 | -4 (-0.66%) | 33,000 |
| 1 Jun 2004 | JPY | 606 | 608 | 600 | 603 | 603 | -3 (-0.50%) | 48,000 |
| 31 May 2004 | JPY | 620 | 620 | 600 | 606 | 606 | -14 (-2.26%) | 34,000 |
| 28 May 2004 | JPY | 604 | 629 | 600 | 620 | 620 | +13 (+2.14%) | 304,000 |
| 27 May 2004 | JPY | 598 | 607 | 596 | 607 | 607 | +9 (+1.51%) | 98,000 |
| 26 May 2004 | JPY | 596 | 599 | 588 | 598 | 598 | 0.0 (0.0%) | 34,000 |
| 25 May 2004 | JPY | 590 | 600 | 590 | 598 | 598 | -2 (-0.33%) | 37,000 |
| 24 May 2004 | JPY | 596 | 605 | 593 | 600 | 600 | +5 (+0.84%) | 101,000 |
| 21 May 2004 | JPY | 591 | 595 | 589 | 595 | 595 | +4 (+0.68%) | 47,000 |
