| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | JPY | 466 | 466 | 465 | 465 | 465 | -15 (-3.13%) | 5,000 |
| 28 May 2004 | JPY | 484 | 484 | 480 | 480 | 480 | -6 (-1.23%) | 3,000 |
| 27 May 2004 | JPY | 486 | 486 | 486 | 486 | 486 | +3 (+0.62%) | 2,000 |
| 26 May 2004 | JPY | 485 | 485 | 480 | 483 | 483 | +10 (+2.11%) | 3,000 |
| 25 May 2004 | JPY | 473 | 473 | 473 | 473 | 473 | +8 (+1.72%) | 1,000 |
| 24 May 2004 | JPY | 465 | 465 | 465 | 465 | 465 | +3 (+0.65%) | 1,000 |
| 21 May 2004 | JPY | 465 | 465 | 462 | 462 | 462 | +2 (+0.43%) | 3,000 |
| 20 May 2004 | JPY | 450 | 460 | 450 | 460 | 460 | -10 (-2.13%) | 6,000 |
| 19 May 2004 | JPY | 454 | 470 | 450 | 470 | 470 | +18 (+3.98%) | 8,000 |
| 18 May 2004 | JPY | 463 | 463 | 452 | 452 | 452 | -11 (-2.38%) | 7,000 |
| 17 May 2004 | JPY | 482 | 482 | 463 | 463 | 463 | -23 (-4.73%) | 9,000 |
| 14 May 2004 | JPY | 500 | 500 | 486 | 486 | 486 | -14 (-2.80%) | 9,000 |
| 13 May 2004 | JPY | 500 | 500 | 500 | 500 | 500 | +1 (+0.20%) | 8,000 |
| 12 May 2004 | JPY | 495 | 500 | 489 | 499 | 499 | +2 (+0.40%) | 6,000 |
| 11 May 2004 | JPY | 500 | 500 | 485 | 497 | 497 | -3 (-0.60%) | 17,000 |
| 10 May 2004 | JPY | 498 | 501 | 498 | 500 | 500 | -33 (-6.19%) | 35,000 |
| 7 May 2004 | JPY | 540 | 543 | 530 | 533 | 533 | 0.0 (0.0%) | 41,000 |
| 6 May 2004 | JPY | 526 | 545 | 525 | 533 | 533 | +13 (+2.50%) | 37,000 |
| 5 May 2004 | JPY | 520 | 520 | 520 | 520 | 520 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 520 | 520 | 520 | 520 | 520 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 520 | 520 | 520 | 520 | 520 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 518 | 520 | 515 | 520 | 520 | +10 (+1.96%) | 36,000 |
| 29 Apr 2004 | JPY | 510 | 510 | 510 | 510 | 510 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 510 | 516 | 508 | 510 | 510 | +3 (+0.59%) | 17,000 |
| 27 Apr 2004 | JPY | 506 | 508 | 506 | 507 | 507 | -1 (-0.20%) | 18,000 |
| 26 Apr 2004 | JPY | 516 | 516 | 508 | 508 | 508 | -7 (-1.36%) | 15,000 |
| 23 Apr 2004 | JPY | 511 | 519 | 511 | 515 | 515 | +5 (+0.98%) | 55,000 |
| 22 Apr 2004 | JPY | 515 | 515 | 504 | 510 | 510 | -1 (-0.20%) | 23,000 |
| 21 Apr 2004 | JPY | 510 | 518 | 510 | 511 | 511 | -8 (-1.54%) | 4,000 |
| 20 Apr 2004 | JPY | 516 | 519 | 516 | 519 | 519 | +3 (+0.58%) | 24,000 |
