| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | JPY | 292 | 294 | 282 | 285 | 285 | -10 (-3.39%) | 52,800 |
| 24 May 2004 | JPY | 295 | 304 | 288 | 295 | 295 | -5 (-1.67%) | 93,200 |
| 21 May 2004 | JPY | 298 | 300 | 295 | 300 | 300 | +7 (+2.39%) | 78,200 |
| 20 May 2004 | JPY | 287 | 300 | 284 | 293 | 293 | +6 (+2.09%) | 75,900 |
| 19 May 2004 | JPY | 289 | 300 | 285 | 287 | 287 | +13 (+4.74%) | 80,400 |
| 18 May 2004 | JPY | 270 | 290 | 270 | 274 | 274 | +2 (+0.74%) | 84,200 |
| 17 May 2004 | JPY | 281 | 304 | 272 | 272 | 272 | -22 (-7.48%) | 79,400 |
| 14 May 2004 | JPY | 289 | 300 | 289 | 294 | 294 | -10 (-3.29%) | 59,900 |
| 13 May 2004 | JPY | 304 | 304 | 286 | 304 | 304 | +12 (+4.11%) | 108,500 |
| 12 May 2004 | JPY | 285 | 293 | 281 | 292 | 292 | +12 (+4.29%) | 39,700 |
| 11 May 2004 | JPY | 260 | 291 | 260 | 280 | 280 | +10 (+3.70%) | 103,600 |
| 10 May 2004 | JPY | 306 | 306 | 263 | 270 | 270 | -31 (-10.30%) | 165,900 |
| 7 May 2004 | JPY | 310 | 311 | 298 | 301 | 301 | -10 (-3.22%) | 72,900 |
| 6 May 2004 | JPY | 321 | 322 | 310 | 311 | 311 | -11 (-3.42%) | 135,600 |
| 5 May 2004 | JPY | 322 | 322 | 322 | 322 | 322 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 322 | 322 | 322 | 322 | 322 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 322 | 322 | 322 | 322 | 322 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 311 | 324 | 311 | 322 | 322 | -9 (-2.72%) | 123,200 |
| 29 Apr 2004 | JPY | 331 | 331 | 331 | 331 | 331 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 311 | 335 | 311 | 331 | 331 | +20 (+6.43%) | 199,800 |
| 27 Apr 2004 | JPY | 327 | 330 | 308 | 311 | 311 | -18 (-5.47%) | 163,700 |
| 26 Apr 2004 | JPY | 335 | 340 | 320 | 329 | 329 | -13 (-3.80%) | 148,900 |
| 23 Apr 2004 | JPY | 345 | 353 | 330 | 342 | 342 | +2 (+0.59%) | 456,700 |
| 22 Apr 2004 | JPY | 325 | 342 | 325 | 340 | 340 | +8 (+2.41%) | 287,200 |
| 21 Apr 2004 | JPY | 328 | 333 | 316 | 332 | 332 | +6 (+1.84%) | 217,500 |
| 20 Apr 2004 | JPY | 319 | 327 | 311 | 326 | 326 | +11 (+3.49%) | 218,800 |
| 19 Apr 2004 | JPY | 316 | 323 | 280 | 315 | 315 | +4 (+1.29%) | 364,900 |
| 16 Apr 2004 | JPY | 311 | 318 | 308 | 311 | 311 | +4 (+1.30%) | 634,000 |
| 15 Apr 2004 | JPY | 322 | 327 | 307 | 307 | 307 | -20 (-6.12%) | 720,400 |
| 14 Apr 2004 | JPY | 325 | 335 | 325 | 327 | 327 | -8 (-2.39%) | 439,500 |
