| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jun 2004 | JPY | 960 | 967 | 960 | 967 | 967 | +7 (+0.73%) | 7,000 |
| 15 Jun 2004 | JPY | 962 | 962 | 958 | 960 | 960 | -2 (-0.21%) | 15,000 |
| 14 Jun 2004 | JPY | 961 | 967 | 961 | 962 | 962 | +2 (+0.21%) | 14,000 |
| 11 Jun 2004 | JPY | 958 | 967 | 958 | 960 | 960 | -2 (-0.21%) | 44,000 |
| 10 Jun 2004 | JPY | 958 | 962 | 952 | 962 | 962 | +4 (+0.42%) | 17,000 |
| 9 Jun 2004 | JPY | 955 | 958 | 955 | 958 | 958 | +8 (+0.84%) | 16,000 |
| 8 Jun 2004 | JPY | 956 | 956 | 950 | 950 | 950 | -5 (-0.52%) | 9,000 |
| 7 Jun 2004 | JPY | 949 | 955 | 949 | 955 | 955 | +9 (+0.95%) | 17,000 |
| 4 Jun 2004 | JPY | 942 | 949 | 942 | 946 | 946 | +1 (+0.11%) | 14,000 |
| 3 Jun 2004 | JPY | 945 | 949 | 945 | 945 | 945 | -4 (-0.42%) | 11,000 |
| 2 Jun 2004 | JPY | 949 | 949 | 942 | 949 | 949 | 0.0 (0.0%) | 10,000 |
| 1 Jun 2004 | JPY | 944 | 949 | 943 | 949 | 949 | +9 (+0.96%) | 25,000 |
| 31 May 2004 | JPY | 940 | 942 | 940 | 940 | 940 | -2 (-0.21%) | 10,000 |
| 28 May 2004 | JPY | 942 | 944 | 940 | 942 | 942 | 0.0 (0.0%) | 9,000 |
| 27 May 2004 | JPY | 941 | 944 | 940 | 942 | 942 | +2 (+0.21%) | 9,000 |
| 26 May 2004 | JPY | 940 | 944 | 938 | 940 | 940 | -1 (-0.11%) | 14,000 |
| 25 May 2004 | JPY | 940 | 941 | 939 | 941 | 941 | 0.0 (0.0%) | 7,000 |
| 24 May 2004 | JPY | 937 | 941 | 935 | 941 | 941 | +8 (+0.86%) | 16,000 |
| 21 May 2004 | JPY | 939 | 939 | 932 | 933 | 933 | -1 (-0.11%) | 10,000 |
| 20 May 2004 | JPY | 936 | 938 | 933 | 934 | 934 | +1 (+0.11%) | 11,000 |
| 19 May 2004 | JPY | 930 | 933 | 926 | 933 | 933 | +3 (+0.32%) | 14,000 |
| 18 May 2004 | JPY | 926 | 930 | 925 | 930 | 930 | +2 (+0.22%) | 11,000 |
| 17 May 2004 | JPY | 928 | 928 | 926 | 928 | 928 | +2 (+0.22%) | 12,000 |
| 14 May 2004 | JPY | 928 | 935 | 926 | 926 | 926 | -2 (-0.22%) | 24,000 |
| 13 May 2004 | JPY | 927 | 928 | 925 | 928 | 928 | +1 (+0.11%) | 8,000 |
| 12 May 2004 | JPY | 926 | 927 | 922 | 927 | 927 | +4 (+0.43%) | 15,000 |
| 11 May 2004 | JPY | 920 | 929 | 920 | 923 | 923 | -2 (-0.22%) | 21,000 |
| 10 May 2004 | JPY | 932 | 932 | 925 | 925 | 925 | -5 (-0.54%) | 56,000 |
| 7 May 2004 | JPY | 938 | 938 | 930 | 930 | 930 | 0.0 (0.0%) | 23,000 |
| 6 May 2004 | JPY | 937 | 937 | 930 | 930 | 930 | -7 (-0.75%) | 26,000 |
