| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2004 | JPY | 1,076 | 1,096 | 1,069 | 1,096 | 1,096 | +21 (+1.95%) | 493,000 |
| 25 Jun 2004 | JPY | 1,063 | 1,075 | 1,051 | 1,075 | 1,075 | +5 (+0.47%) | 715,000 |
| 24 Jun 2004 | JPY | 1,071 | 1,084 | 1,064 | 1,070 | 1,070 | -15 (-1.38%) | 648,000 |
| 23 Jun 2004 | JPY | 1,090 | 1,094 | 1,081 | 1,085 | 1,085 | +13 (+1.21%) | 946,000 |
| 22 Jun 2004 | JPY | 1,050 | 1,077 | 1,049 | 1,072 | 1,072 | +23 (+2.19%) | 977,000 |
| 21 Jun 2004 | JPY | 1,042 | 1,068 | 1,042 | 1,049 | 1,049 | +8 (+0.77%) | 367,000 |
| 18 Jun 2004 | JPY | 1,048 | 1,048 | 1,002 | 1,041 | 1,041 | -7 (-0.67%) | 794,000 |
| 17 Jun 2004 | JPY | 1,058 | 1,078 | 1,025 | 1,048 | 1,048 | -50 (-4.55%) | 1,733,000 |
| 16 Jun 2004 | JPY | 1,080 | 1,099 | 1,050 | 1,098 | 1,098 | +53 (+5.07%) | 1,810,000 |
| 15 Jun 2004 | JPY | 1,044 | 1,050 | 1,025 | 1,045 | 1,045 | +1 (+0.10%) | 543,000 |
| 14 Jun 2004 | JPY | 1,073 | 1,073 | 1,039 | 1,044 | 1,044 | -5 (-0.48%) | 321,000 |
| 11 Jun 2004 | JPY | 1,072 | 1,072 | 1,040 | 1,049 | 1,049 | +9 (+0.87%) | 1,263,000 |
| 10 Jun 2004 | JPY | 1,017 | 1,054 | 1,017 | 1,040 | 1,040 | +3 (+0.29%) | 691,000 |
| 9 Jun 2004 | JPY | 1,027 | 1,040 | 1,015 | 1,037 | 1,037 | +10 (+0.97%) | 335,000 |
| 8 Jun 2004 | JPY | 1,023 | 1,031 | 1,017 | 1,027 | 1,027 | -4 (-0.39%) | 360,000 |
| 7 Jun 2004 | JPY | 1,001 | 1,035 | 999 | 1,031 | 1,031 | +27 (+2.69%) | 706,000 |
| 4 Jun 2004 | JPY | 1,010 | 1,011 | 992 | 1,004 | 1,004 | -6 (-0.59%) | 885,000 |
| 3 Jun 2004 | JPY | 1,027 | 1,037 | 992 | 1,010 | 1,010 | -16 (-1.56%) | 1,095,000 |
| 2 Jun 2004 | JPY | 1,047 | 1,047 | 1,003 | 1,026 | 1,026 | -22 (-2.10%) | 1,250,000 |
| 1 Jun 2004 | JPY | 1,050 | 1,061 | 1,045 | 1,048 | 1,048 | -17 (-1.60%) | 685,000 |
| 31 May 2004 | JPY | 1,050 | 1,066 | 1,042 | 1,065 | 1,065 | +15 (+1.43%) | 740,000 |
| 28 May 2004 | JPY | 1,050 | 1,070 | 1,036 | 1,050 | 1,050 | +15 (+1.45%) | 953,000 |
| 27 May 2004 | JPY | 1,015 | 1,054 | 1,002 | 1,035 | 1,035 | +20 (+1.97%) | 1,465,000 |
| 26 May 2004 | JPY | 1,000 | 1,015 | 998 | 1,015 | 1,015 | +15 (+1.50%) | 759,000 |
| 25 May 2004 | JPY | 1,004 | 1,004 | 992 | 1,000 | 1,000 | -8 (-0.79%) | 891,000 |
| 24 May 2004 | JPY | 1,003 | 1,025 | 1,002 | 1,008 | 1,008 | +3 (+0.30%) | 1,114,000 |
| 21 May 2004 | JPY | 983 | 1,014 | 983 | 1,005 | 1,005 | +12 (+1.21%) | 698,000 |
| 20 May 2004 | JPY | 985 | 1,040 | 970 | 993 | 993 | +10 (+1.02%) | 1,095,000 |
| 19 May 2004 | JPY | 980 | 1,004 | 976 | 983 | 983 | -4 (-0.41%) | 1,307,000 |
| 18 May 2004 | JPY | 1,003 | 1,010 | 981 | 987 | 987 | +16 (+1.65%) | 751,000 |
