| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | JPY | 338 | 343 | 333 | 333 | 333 | -9 (-2.63%) | 648,000 |
| 30 Jun 2004 | JPY | 342 | 344 | 338 | 342 | 342 | +1 (+0.29%) | 532,000 |
| 29 Jun 2004 | JPY | 342 | 342 | 338 | 341 | 341 | -1 (-0.29%) | 681,000 |
| 28 Jun 2004 | JPY | 332 | 342 | 331 | 342 | 342 | +12 (+3.64%) | 776,000 |
| 25 Jun 2004 | JPY | 330 | 331 | 327 | 330 | 330 | +1 (+0.30%) | 469,000 |
| 24 Jun 2004 | JPY | 326 | 330 | 324 | 329 | 329 | +8 (+2.49%) | 878,000 |
| 23 Jun 2004 | JPY | 329 | 329 | 321 | 321 | 321 | -4 (-1.23%) | 711,000 |
| 22 Jun 2004 | JPY | 324 | 327 | 323 | 325 | 325 | 0.0 (0.0%) | 403,000 |
| 21 Jun 2004 | JPY | 325 | 330 | 324 | 325 | 325 | +1 (+0.31%) | 405,000 |
| 18 Jun 2004 | JPY | 326 | 327 | 322 | 324 | 324 | -4 (-1.22%) | 471,000 |
| 17 Jun 2004 | JPY | 329 | 329 | 325 | 328 | 328 | +1 (+0.31%) | 439,000 |
| 16 Jun 2004 | JPY | 325 | 330 | 325 | 327 | 327 | +5 (+1.55%) | 432,000 |
| 15 Jun 2004 | JPY | 328 | 328 | 322 | 322 | 322 | -7 (-2.13%) | 399,000 |
| 14 Jun 2004 | JPY | 329 | 333 | 329 | 329 | 329 | 0.0 (0.0%) | 458,000 |
| 11 Jun 2004 | JPY | 333 | 334 | 327 | 329 | 329 | -4 (-1.20%) | 896,000 |
| 10 Jun 2004 | JPY | 328 | 333 | 325 | 333 | 333 | +4 (+1.22%) | 728,000 |
| 9 Jun 2004 | JPY | 326 | 330 | 322 | 329 | 329 | +4 (+1.23%) | 508,000 |
| 8 Jun 2004 | JPY | 328 | 328 | 323 | 325 | 325 | +4 (+1.25%) | 1,005,000 |
| 7 Jun 2004 | JPY | 312 | 324 | 312 | 321 | 321 | +11 (+3.55%) | 780,000 |
| 4 Jun 2004 | JPY | 305 | 310 | 305 | 310 | 310 | +2 (+0.65%) | 636,000 |
| 3 Jun 2004 | JPY | 315 | 317 | 306 | 308 | 308 | -7 (-2.22%) | 757,000 |
| 2 Jun 2004 | JPY | 315 | 318 | 314 | 315 | 315 | -3 (-0.94%) | 492,000 |
| 1 Jun 2004 | JPY | 315 | 320 | 313 | 318 | 318 | -2 (-0.63%) | 542,000 |
| 31 May 2004 | JPY | 318 | 320 | 311 | 320 | 320 | +1 (+0.31%) | 786,000 |
| 28 May 2004 | JPY | 314 | 319 | 312 | 319 | 319 | +11 (+3.57%) | 700,000 |
| 27 May 2004 | JPY | 313 | 315 | 308 | 308 | 308 | -5 (-1.60%) | 514,000 |
| 26 May 2004 | JPY | 321 | 321 | 313 | 313 | 313 | 0.0 (0.0%) | 497,000 |
| 25 May 2004 | JPY | 321 | 321 | 308 | 313 | 313 | -8 (-2.49%) | 848,000 |
| 24 May 2004 | JPY | 325 | 326 | 319 | 321 | 321 | 0.0 (0.0%) | 714,000 |
| 21 May 2004 | JPY | 313 | 321 | 312 | 321 | 321 | +12 (+3.88%) | 1,100,000 |
