| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 918.4028 | 939.2361 | 902.7778 | 932.2917 | 932.2917 | +13.889 (+1.51%) | 8,536 |
| 19 May 2004 | JPY | 909.7222 | 920.1389 | 897.5695 | 918.4028 | 918.4028 | -1.736 (-0.19%) | 5,068 |
| 18 May 2004 | JPY | 895.8333 | 920.1389 | 894.0972 | 920.1389 | 920.1389 | +32.986 (+3.72%) | 5,558 |
| 17 May 2004 | JPY | 958.3333 | 967.0139 | 885.4167 | 887.1528 | 887.1528 | -48.611 (-5.19%) | 11,013 |
| 14 May 2004 | JPY | 921.875 | 956.5972 | 921.875 | 935.7639 | 935.7639 | +19.097 (+2.08%) | 10,483 |
| 13 May 2004 | JPY | 925.3472 | 947.9167 | 914.9305 | 916.6667 | 916.6667 | +8.681 (+0.96%) | 11,485 |
| 12 May 2004 | JPY | 907.9861 | 907.9861 | 888.8889 | 907.9861 | 907.9861 | +13.889 (+1.55%) | 10,298 |
| 11 May 2004 | JPY | 878.4722 | 901.0417 | 878.4722 | 894.0972 | 894.0972 | -10.417 (-1.15%) | 5,333 |
| 10 May 2004 | JPY | 946.1805 | 949.6528 | 887.1528 | 904.5139 | 904.5139 | -53.819 (-5.62%) | 7,885 |
| 7 May 2004 | JPY | 975.6945 | 982.6389 | 956.5972 | 958.3333 | 958.3333 | -17.361 (-1.78%) | 7,079 |
| 6 May 2004 | JPY | 1,017.3611 | 1,017.3611 | 972.2222 | 975.6945 | 975.6945 | -6.944 (-0.71%) | 7,119 |
| 5 May 2004 | JPY | 982.6389 | 982.6389 | 982.6389 | 982.6389 | 982.6389 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 982.6389 | 982.6389 | 982.6389 | 982.6389 | 982.6389 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 982.6389 | 982.6389 | 982.6389 | 982.6389 | 982.6389 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 998.2639 | 998.2639 | 972.2222 | 982.6389 | 982.6389 | -17.361 (-1.74%) | 8,403 |
| 29 Apr 2004 | JPY | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 980.9028 | 1,019.0972 | 979.1667 | 1,000 | 1,000 | +29.514 (+3.04%) | 16,519 |
| 27 Apr 2004 | JPY | 970.4861 | 979.1667 | 970.4861 | 970.4861 | 970.4861 | 0.0 (0.0%) | 3,237 |
| 26 Apr 2004 | JPY | 973.9583 | 973.9583 | 961.8055 | 970.4861 | 970.4861 | +1.736 (+0.18%) | 2,712 |
| 23 Apr 2004 | JPY | 975.6945 | 986.1111 | 965.2778 | 968.75 | 968.75 | -6.944 (-0.71%) | 5,495 |
| 22 Apr 2004 | JPY | 973.9583 | 991.3195 | 968.75 | 975.6945 | 975.6945 | +3.472 (+0.36%) | 6,382 |
| 21 Apr 2004 | JPY | 979.1667 | 991.3195 | 968.75 | 972.2222 | 972.2222 | -3.472 (-0.36%) | 4,550 |
| 20 Apr 2004 | JPY | 973.9583 | 989.5833 | 963.5417 | 975.6945 | 975.6945 | +5.208 (+0.54%) | 4,832 |
| 19 Apr 2004 | JPY | 1,000 | 1,000 | 958.3333 | 970.4861 | 970.4861 | -29.514 (-2.95%) | 7,597 |
| 16 Apr 2004 | JPY | 987.8472 | 1,017.3611 | 980.9028 | 1,000 | 1,000 | +27.778 (+2.86%) | 5,247 |
| 15 Apr 2004 | JPY | 1,022.5695 | 1,024.3055 | 972.2222 | 972.2222 | 972.2222 | -41.667 (-4.11%) | 9,348 |
| 14 Apr 2004 | JPY | 1,031.25 | 1,031.25 | 1,008.6805 | 1,013.8889 | 1,013.8889 | -17.361 (-1.68%) | 6,013 |
| 13 Apr 2004 | JPY | 1,036.4584 | 1,039.9305 | 1,026.0416 | 1,031.25 | 1,031.25 | +12.153 (+1.19%) | 6,134 |
| 12 Apr 2004 | JPY | 1,029.5139 | 1,032.9861 | 1,017.3611 | 1,019.0972 | 1,019.0972 | -8.681 (-0.84%) | 4,740 |
| 9 Apr 2004 | JPY | 1,057.2916 | 1,059.0278 | 1,015.625 | 1,027.7778 | 1,027.7778 | -15.625 (-1.50%) | 11,076 |
