| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | JPY | 580 | 600 | 570 | 590 | 590 | +30 (+5.36%) | 9,850 |
| 24 May 2004 | JPY | 560 | 580 | 560 | 560 | 560 | 0.0 (0.0%) | 3,910 |
| 21 May 2004 | JPY | 560 | 570 | 550 | 560 | 560 | -10 (-1.75%) | 3,830 |
| 20 May 2004 | JPY | 580 | 580 | 560 | 570 | 570 | -10 (-1.72%) | 5,940 |
| 19 May 2004 | JPY | 570 | 580 | 550 | 580 | 580 | +20 (+3.57%) | 2,960 |
| 18 May 2004 | JPY | 520 | 560 | 520 | 560 | 560 | +30 (+5.66%) | 7,720 |
| 17 May 2004 | JPY | 600 | 600 | 510 | 530 | 530 | -60 (-10.17%) | 9,940 |
| 14 May 2004 | JPY | 590 | 610 | 580 | 590 | 590 | -10 (-1.67%) | 11,700 |
| 13 May 2004 | JPY | 600 | 610 | 590 | 600 | 600 | 0.0 (0.0%) | 2,280 |
| 12 May 2004 | JPY | 590 | 620 | 590 | 600 | 600 | +10 (+1.69%) | 8,470 |
| 11 May 2004 | JPY | 560 | 590 | 560 | 590 | 590 | 0.0 (0.0%) | 10,310 |
| 10 May 2004 | JPY | 630 | 630 | 580 | 590 | 590 | -40 (-6.35%) | 17,090 |
| 7 May 2004 | JPY | 630 | 650 | 630 | 630 | 630 | -20 (-3.08%) | 6,680 |
| 6 May 2004 | JPY | 650 | 660 | 650 | 650 | 650 | 0.0 (0.0%) | 7,500 |
| 5 May 2004 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 650 | 650 | 650 | 650 | 650 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 680 | 680 | 620 | 650 | 650 | -30 (-4.41%) | 18,000 |
| 29 Apr 2004 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 650 | 680 | 640 | 680 | 680 | +30 (+4.62%) | 8,250 |
| 27 Apr 2004 | JPY | 640 | 700 | 610 | 650 | 650 | -20 (-2.99%) | 34,820 |
| 26 Apr 2004 | JPY | 710 | 710 | 670 | 670 | 670 | -50 (-6.94%) | 17,550 |
| 23 Apr 2004 | JPY | 720 | 730 | 700 | 720 | 720 | 0.0 (0.0%) | 6,520 |
| 22 Apr 2004 | JPY | 720 | 720 | 690 | 720 | 720 | 0.0 (0.0%) | 9,200 |
| 21 Apr 2004 | JPY | 740 | 750 | 710 | 720 | 720 | -30 (-4%) | 16,250 |
| 20 Apr 2004 | JPY | 770 | 770 | 740 | 750 | 750 | -20 (-2.60%) | 14,420 |
| 19 Apr 2004 | JPY | 800 | 800 | 760 | 770 | 770 | -20 (-2.53%) | 21,170 |
| 16 Apr 2004 | JPY | 790 | 800 | 780 | 790 | 790 | 0.0 (0.0%) | 22,360 |
| 15 Apr 2004 | JPY | 850 | 850 | 770 | 790 | 790 | -10 (-1.25%) | 78,550 |
| 14 Apr 2004 | JPY | 750 | 830 | 740 | 800 | 800 | +60 (+8.11%) | 93,360 |
