| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | JPY | 730 | 752 | 720 | 725 | 725 | 0.0 (0.0%) | 9,980 |
| 13 May 2004 | JPY | 739 | 739 | 722 | 725 | 725 | -15 (-2.03%) | 3,970 |
| 12 May 2004 | JPY | 721 | 745 | 700 | 740 | 740 | -11 (-1.46%) | 7,510 |
| 11 May 2004 | JPY | 700 | 766 | 685 | 751 | 751 | +41 (+5.77%) | 4,600 |
| 10 May 2004 | JPY | 775 | 793 | 683 | 710 | 710 | -63 (-8.15%) | 4,900 |
| 7 May 2004 | JPY | 730 | 799 | 730 | 773 | 773 | +23 (+3.07%) | 4,160 |
| 6 May 2004 | JPY | 779 | 780 | 744 | 750 | 750 | -41 (-5.18%) | 3,860 |
| 5 May 2004 | JPY | 791 | 791 | 791 | 791 | 791 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 791 | 791 | 791 | 791 | 791 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 791 | 791 | 791 | 791 | 791 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 783 | 794 | 781 | 791 | 791 | -16 (-1.98%) | 3,290 |
| 29 Apr 2004 | JPY | 807 | 807 | 807 | 807 | 807 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 813 | 822 | 801 | 807 | 807 | -5 (-0.62%) | 2,480 |
| 27 Apr 2004 | JPY | 802 | 816 | 802 | 812 | 812 | +11 (+1.37%) | 1,620 |
| 26 Apr 2004 | JPY | 790 | 807 | 787 | 801 | 801 | +5 (+0.63%) | 2,130 |
| 23 Apr 2004 | JPY | 825 | 825 | 785 | 796 | 796 | -19 (-2.33%) | 4,540 |
| 22 Apr 2004 | JPY | 805 | 815 | 790 | 815 | 815 | +4 (+0.49%) | 4,200 |
| 21 Apr 2004 | JPY | 785 | 845 | 781 | 811 | 811 | +25 (+3.18%) | 4,700 |
| 20 Apr 2004 | JPY | 776 | 803 | 768 | 786 | 786 | +11 (+1.42%) | 3,310 |
| 19 Apr 2004 | JPY | 807 | 807 | 756 | 775 | 775 | -22 (-2.76%) | 3,630 |
| 16 Apr 2004 | JPY | 796 | 802 | 768 | 797 | 797 | +11 (+1.40%) | 6,610 |
| 15 Apr 2004 | JPY | 825 | 825 | 780 | 786 | 786 | -39 (-4.73%) | 7,530 |
| 14 Apr 2004 | JPY | 822 | 834 | 817 | 825 | 825 | -17 (-2.02%) | 8,490 |
| 13 Apr 2004 | JPY | 853 | 855 | 835 | 842 | 842 | -11 (-1.29%) | 6,510 |
| 12 Apr 2004 | JPY | 855 | 865 | 845 | 853 | 853 | -2 (-0.23%) | 4,960 |
| 9 Apr 2004 | JPY | 884 | 884 | 847 | 855 | 855 | -45 (-5%) | 11,800 |
| 8 Apr 2004 | JPY | 877 | 904 | 859 | 900 | 900 | +43 (+5.02%) | 6,270 |
| 7 Apr 2004 | JPY | 851 | 879 | 840 | 857 | 857 | -1 (-0.12%) | 6,280 |
| 6 Apr 2004 | JPY | 869 | 869 | 855 | 858 | 858 | -1 (-0.12%) | 7,170 |
| 5 Apr 2004 | JPY | 880 | 880 | 856 | 859 | 859 | -3 (-0.35%) | 5,300 |
