| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2004 | JPY | 922 | 924 | 916 | 920 | 920 | -4 (-0.43%) | 105,500 |
| 30 Jun 2004 | JPY | 924 | 928 | 916 | 924 | 924 | -10 (-1.07%) | 128,000 |
| 29 Jun 2004 | JPY | 918 | 940 | 916 | 934 | 934 | +4 (+0.43%) | 333,000 |
| 28 Jun 2004 | JPY | 930 | 932 | 918 | 930 | 930 | +2 (+0.22%) | 145,000 |
| 25 Jun 2004 | JPY | 932 | 934 | 926 | 928 | 928 | -4 (-0.43%) | 61,000 |
| 24 Jun 2004 | JPY | 938 | 944 | 928 | 932 | 932 | -2 (-0.21%) | 218,000 |
| 23 Jun 2004 | JPY | 930 | 938 | 928 | 934 | 934 | +6 (+0.65%) | 460,000 |
| 22 Jun 2004 | JPY | 930 | 942 | 918 | 928 | 928 | 0.0 (0.0%) | 276,500 |
| 21 Jun 2004 | JPY | 910 | 934 | 910 | 928 | 928 | +18 (+1.98%) | 379,500 |
| 18 Jun 2004 | JPY | 920 | 922 | 906 | 910 | 910 | -4 (-0.44%) | 166,500 |
| 17 Jun 2004 | JPY | 900 | 936 | 900 | 914 | 914 | +10 (+1.11%) | 539,500 |
| 16 Jun 2004 | JPY | 904 | 916 | 896 | 904 | 904 | +8 (+0.89%) | 477,500 |
| 15 Jun 2004 | JPY | 916 | 928 | 894 | 896 | 896 | -32 (-3.45%) | 421,500 |
| 14 Jun 2004 | JPY | 916 | 932 | 916 | 928 | 928 | +14 (+1.53%) | 248,500 |
| 11 Jun 2004 | JPY | 940 | 940 | 912 | 914 | 914 | -20 (-2.14%) | 738,000 |
| 10 Jun 2004 | JPY | 842 | 944 | 836 | 934 | 934 | +112 (+13.63%) | 2,665,000 |
| 9 Jun 2004 | JPY | 826 | 826 | 812 | 822 | 822 | +6 (+0.74%) | 238,500 |
| 8 Jun 2004 | JPY | 826 | 828 | 810 | 816 | 816 | 0.0 (0.0%) | 203,500 |
| 7 Jun 2004 | JPY | 810 | 822 | 808 | 816 | 816 | +14 (+1.75%) | 112,000 |
| 4 Jun 2004 | JPY | 798 | 804 | 796 | 802 | 802 | 0.0 (0.0%) | 128,500 |
| 3 Jun 2004 | JPY | 812 | 812 | 798 | 802 | 802 | -4 (-0.50%) | 109,500 |
| 2 Jun 2004 | JPY | 830 | 830 | 798 | 806 | 806 | -28 (-3.36%) | 147,000 |
| 1 Jun 2004 | JPY | 834 | 836 | 824 | 834 | 834 | +8 (+0.97%) | 135,000 |
| 31 May 2004 | JPY | 824 | 836 | 820 | 826 | 826 | -12 (-1.43%) | 172,500 |
| 28 May 2004 | JPY | 822 | 838 | 816 | 838 | 838 | +24 (+2.95%) | 144,500 |
| 27 May 2004 | JPY | 814 | 824 | 808 | 814 | 814 | 0.0 (0.0%) | 166,500 |
| 26 May 2004 | JPY | 816 | 828 | 810 | 814 | 814 | 0.0 (0.0%) | 177,500 |
| 25 May 2004 | JPY | 828 | 832 | 810 | 814 | 814 | -6 (-0.73%) | 114,000 |
| 24 May 2004 | JPY | 828 | 828 | 820 | 820 | 820 | +6 (+0.74%) | 88,500 |
| 21 May 2004 | JPY | 816 | 820 | 810 | 814 | 814 | +8 (+0.99%) | 39,000 |
