| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2004 | JPY | 463.6364 | 466.3637 | 451.8182 | 461.8182 | 461.8182 | +7.273 (+1.60%) | 39,600 |
| 21 Jun 2004 | JPY | 449.0909 | 466.3637 | 433.6364 | 454.5454 | 454.5454 | +4.545 (+1.01%) | 127,820 |
| 18 Jun 2004 | JPY | 453.6364 | 458.1818 | 437.2727 | 450 | 450 | +0.909 (+0.20%) | 150,700 |
| 17 Jun 2004 | JPY | 425.4546 | 450 | 425.4546 | 449.0909 | 449.0909 | +41.818 (+10.27%) | 121,550 |
| 16 Jun 2004 | JPY | 390.9091 | 421.8182 | 390.9091 | 407.2727 | 407.2727 | +25.454 (+6.67%) | 56,100 |
| 15 Jun 2004 | JPY | 381.8182 | 384.5454 | 377.2727 | 381.8182 | 381.8182 | +0.909 (+0.24%) | 11,000 |
| 14 Jun 2004 | JPY | 380 | 383.6364 | 376.3637 | 380.9091 | 380.9091 | +0.909 (+0.24%) | 19,360 |
| 11 Jun 2004 | JPY | 378.1818 | 380 | 378.1818 | 380 | 380 | +0.909 (+0.24%) | 26,840 |
| 10 Jun 2004 | JPY | 378.1818 | 379.0909 | 374.5454 | 379.0909 | 379.0909 | +1.818 (+0.48%) | 17,160 |
| 9 Jun 2004 | JPY | 373.6364 | 380 | 372.7273 | 377.2727 | 377.2727 | +7.273 (+1.97%) | 35,420 |
| 8 Jun 2004 | JPY | 376.3637 | 376.3637 | 370 | 370 | 370 | -7.273 (-1.93%) | 12,540 |
| 7 Jun 2004 | JPY | 367.2727 | 377.2727 | 364.5454 | 377.2727 | 377.2727 | +10.909 (+2.98%) | 23,870 |
| 4 Jun 2004 | JPY | 369.0909 | 371.8182 | 365.4546 | 366.3637 | 366.3637 | -2.727 (-0.74%) | 9,350 |
| 3 Jun 2004 | JPY | 374.5454 | 374.5454 | 369.0909 | 369.0909 | 369.0909 | -9.091 (-2.40%) | 8,030 |
| 2 Jun 2004 | JPY | 372.7273 | 381.8182 | 370.9091 | 378.1818 | 378.1818 | +5.455 (+1.46%) | 12,430 |
| 1 Jun 2004 | JPY | 379.0909 | 379.0909 | 368.1818 | 372.7273 | 372.7273 | -5.455 (-1.44%) | 4,400 |
| 31 May 2004 | JPY | 379.0909 | 379.0909 | 364.5454 | 378.1818 | 378.1818 | +8.182 (+2.21%) | 10,890 |
| 28 May 2004 | JPY | 381.8182 | 386.3637 | 370 | 370 | 370 | -15.455 (-4.01%) | 11,770 |
| 27 May 2004 | JPY | 381.8182 | 385.4546 | 381.8182 | 385.4546 | 385.4546 | -4.545 (-1.17%) | 15,510 |
| 26 May 2004 | JPY | 390.9091 | 390.9091 | 386.3637 | 390 | 390 | +1.818 (+0.47%) | 3,410 |
| 25 May 2004 | JPY | 390.9091 | 395.4546 | 377.2727 | 388.1818 | 388.1818 | +1.818 (+0.47%) | 14,850 |
| 24 May 2004 | JPY | 388.1818 | 389.0909 | 381.8182 | 386.3637 | 386.3637 | -0.909 (-0.23%) | 16,500 |
| 21 May 2004 | JPY | 380 | 387.2727 | 369.0909 | 387.2727 | 387.2727 | +7.273 (+1.91%) | 19,030 |
| 20 May 2004 | JPY | 364.5454 | 380 | 356.3637 | 380 | 380 | +15.455 (+4.24%) | 13,640 |
| 19 May 2004 | JPY | 354.5454 | 371.8182 | 354.5454 | 364.5454 | 364.5454 | +8.182 (+2.30%) | 18,810 |
| 18 May 2004 | JPY | 354.5454 | 358.1818 | 351.8182 | 356.3637 | 356.3637 | -7.273 (-2.00%) | 13,310 |
| 17 May 2004 | JPY | 361.8182 | 368.1818 | 345.4546 | 363.6364 | 363.6364 | -9.091 (-2.44%) | 18,590 |
| 14 May 2004 | JPY | 376.3637 | 380.9091 | 371.8182 | 372.7273 | 372.7273 | -4.545 (-1.20%) | 22,880 |
| 13 May 2004 | JPY | 359.0909 | 377.2727 | 359.0909 | 377.2727 | 377.2727 | +4.545 (+1.22%) | 52,910 |
| 12 May 2004 | JPY | 361.8182 | 372.7273 | 361.8182 | 372.7273 | 372.7273 | +13.636 (+3.80%) | 8,580 |
