| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | JPY | 735 | 750 | 725 | 725 | 725 | -5 (-0.68%) | 34,000 |
| 12 May 2004 | JPY | 745 | 745 | 707 | 730 | 730 | -5 (-0.68%) | 15,000 |
| 11 May 2004 | JPY | 724 | 735 | 720 | 735 | 735 | +11 (+1.52%) | 14,000 |
| 10 May 2004 | JPY | 764 | 765 | 720 | 724 | 724 | -64 (-8.12%) | 32,000 |
| 7 May 2004 | JPY | 789 | 789 | 780 | 788 | 788 | -1 (-0.13%) | 8,000 |
| 6 May 2004 | JPY | 801 | 811 | 782 | 789 | 789 | +8 (+1.02%) | 30,000 |
| 5 May 2004 | JPY | 781 | 781 | 781 | 781 | 781 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 781 | 781 | 781 | 781 | 781 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 781 | 781 | 781 | 781 | 781 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 771 | 789 | 771 | 781 | 781 | -20 (-2.50%) | 15,000 |
| 29 Apr 2004 | JPY | 801 | 801 | 801 | 801 | 801 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 810 | 811 | 801 | 801 | 801 | +1 (+0.13%) | 5,000 |
| 27 Apr 2004 | JPY | 814 | 815 | 798 | 800 | 800 | -14 (-1.72%) | 20,000 |
| 26 Apr 2004 | JPY | 815 | 825 | 814 | 814 | 814 | 0.0 (0.0%) | 20,000 |
| 23 Apr 2004 | JPY | 817 | 817 | 812 | 814 | 814 | -1 (-0.12%) | 14,000 |
| 22 Apr 2004 | JPY | 819 | 820 | 815 | 815 | 815 | -5 (-0.61%) | 9,000 |
| 21 Apr 2004 | JPY | 822 | 822 | 820 | 820 | 820 | -12 (-1.44%) | 12,000 |
| 20 Apr 2004 | JPY | 820 | 834 | 819 | 832 | 832 | +16 (+1.96%) | 23,000 |
| 19 Apr 2004 | JPY | 827 | 827 | 816 | 816 | 816 | -12 (-1.45%) | 17,000 |
| 16 Apr 2004 | JPY | 826 | 829 | 826 | 828 | 828 | +21 (+2.60%) | 14,000 |
| 15 Apr 2004 | JPY | 822 | 822 | 800 | 807 | 807 | -25 (-3.00%) | 13,000 |
| 14 Apr 2004 | JPY | 835 | 836 | 827 | 832 | 832 | -3 (-0.36%) | 12,000 |
| 13 Apr 2004 | JPY | 835 | 835 | 834 | 835 | 835 | +7 (+0.85%) | 8,000 |
| 12 Apr 2004 | JPY | 816 | 828 | 816 | 828 | 828 | +12 (+1.47%) | 14,000 |
| 9 Apr 2004 | JPY | 815 | 821 | 792 | 816 | 816 | -13 (-1.57%) | 24,000 |
| 8 Apr 2004 | JPY | 838 | 838 | 812 | 829 | 829 | -9 (-1.07%) | 27,000 |
| 7 Apr 2004 | JPY | 857 | 857 | 825 | 838 | 838 | -29 (-3.34%) | 54,000 |
| 6 Apr 2004 | JPY | 869 | 869 | 855 | 867 | 867 | -12 (-1.37%) | 15,000 |
| 5 Apr 2004 | JPY | 890 | 890 | 879 | 879 | 879 | -21 (-2.33%) | 15,000 |
| 2 Apr 2004 | JPY | 896 | 900 | 870 | 900 | 900 | +2 (+0.22%) | 60,000 |
