| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | JPY | 537 | 544 | 533 | 540 | 540 | +10 (+1.89%) | 2,925,000 |
| 21 May 2004 | JPY | 541 | 544 | 525 | 530 | 530 | -6 (-1.12%) | 6,772,000 |
| 20 May 2004 | JPY | 535 | 549 | 522 | 536 | 536 | +4 (+0.75%) | 4,653,000 |
| 19 May 2004 | JPY | 521 | 535 | 510 | 532 | 532 | +36 (+7.26%) | 4,521,000 |
| 18 May 2004 | JPY | 476 | 496 | 476 | 496 | 496 | +21 (+4.42%) | 2,310,000 |
| 17 May 2004 | JPY | 501 | 505 | 475 | 475 | 475 | -35 (-6.86%) | 1,929,000 |
| 14 May 2004 | JPY | 499 | 518 | 497 | 510 | 510 | +21 (+4.29%) | 4,540,000 |
| 13 May 2004 | JPY | 506 | 506 | 489 | 489 | 489 | -17 (-3.36%) | 1,974,000 |
| 12 May 2004 | JPY | 491 | 506 | 484 | 506 | 506 | +18 (+3.69%) | 2,114,000 |
| 11 May 2004 | JPY | 471 | 491 | 471 | 488 | 488 | +7 (+1.46%) | 2,127,000 |
| 10 May 2004 | JPY | 509 | 510 | 477 | 481 | 481 | -42 (-8.03%) | 3,107,000 |
| 7 May 2004 | JPY | 517 | 529 | 515 | 523 | 523 | +9 (+1.75%) | 1,990,000 |
| 6 May 2004 | JPY | 535 | 535 | 514 | 514 | 514 | -20 (-3.75%) | 2,541,000 |
| 30 Apr 2004 | JPY | 530 | 537 | 520 | 534 | 534 | +6 (+1.14%) | 4,528,000 |
| 28 Apr 2004 | JPY | 523 | 535 | 523 | 528 | 528 | +10 (+1.93%) | 2,732,000 |
| 27 Apr 2004 | JPY | 520 | 520 | 510 | 518 | 518 | -5 (-0.96%) | 2,077,000 |
| 26 Apr 2004 | JPY | 517 | 526 | 514 | 523 | 523 | +9 (+1.75%) | 2,424,000 |
| 23 Apr 2004 | JPY | 518 | 520 | 510 | 514 | 514 | -5 (-0.96%) | 2,343,000 |
| 22 Apr 2004 | JPY | 530 | 535 | 516 | 519 | 519 | -12 (-2.26%) | 3,322,000 |
| 21 Apr 2004 | JPY | 536 | 538 | 526 | 531 | 531 | -4 (-0.75%) | 3,295,000 |
| 20 Apr 2004 | JPY | 522 | 542 | 522 | 535 | 535 | +16 (+3.08%) | 2,537,000 |
| 19 Apr 2004 | JPY | 530 | 530 | 505 | 519 | 519 | -7 (-1.33%) | 4,022,000 |
| 16 Apr 2004 | JPY | 541 | 549 | 525 | 526 | 526 | -12 (-2.23%) | 4,675,000 |
| 15 Apr 2004 | JPY | 566 | 572 | 536 | 538 | 538 | -28 (-4.95%) | 3,776,000 |
| 14 Apr 2004 | JPY | 559 | 575 | 559 | 566 | 566 | +5 (+0.89%) | 3,790,000 |
| 13 Apr 2004 | JPY | 559 | 564 | 555 | 561 | 561 | +10 (+1.81%) | 3,166,000 |
| 12 Apr 2004 | JPY | 548 | 557 | 547 | 551 | 551 | +6 (+1.10%) | 1,903,000 |
| 9 Apr 2004 | JPY | 550 | 554 | 542 | 545 | 545 | -19 (-3.37%) | 3,167,000 |
| 8 Apr 2004 | JPY | 557 | 566 | 544 | 564 | 564 | +5 (+0.89%) | 5,180,000 |
| 7 Apr 2004 | JPY | 545 | 564 | 540 | 559 | 559 | +11 (+2.01%) | 6,466,000 |
