| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 884 | 936 | 880 | 930 | 930 | +46 (+5.20%) | 282,000 |
| 17 May 2004 | JPY | 916 | 916 | 876 | 884 | 884 | -26 (-2.86%) | 211,000 |
| 14 May 2004 | JPY | 894 | 910 | 862 | 910 | 910 | +10 (+1.11%) | 577,500 |
| 13 May 2004 | JPY | 930 | 930 | 900 | 900 | 900 | -30 (-3.23%) | 202,000 |
| 12 May 2004 | JPY | 928 | 930 | 904 | 930 | 930 | 0.0 (0.0%) | 231,500 |
| 11 May 2004 | JPY | 900 | 938 | 890 | 930 | 930 | 0.0 (0.0%) | 300,500 |
| 10 May 2004 | JPY | 972 | 976 | 900 | 930 | 930 | -46 (-4.71%) | 283,500 |
| 7 May 2004 | JPY | 980 | 982 | 970 | 976 | 976 | -10 (-1.01%) | 161,500 |
| 6 May 2004 | JPY | 1,004 | 1,004 | 982 | 986 | 986 | -18 (-1.79%) | 159,500 |
| 5 May 2004 | JPY | 1,004 | 1,004 | 1,004 | 1,004 | 1,004 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,004 | 1,004 | 1,004 | 1,004 | 1,004 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,004 | 1,004 | 1,004 | 1,004 | 1,004 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 1,000 | 1,004 | 974 | 1,004 | 1,004 | -4 (-0.40%) | 189,000 |
| 29 Apr 2004 | JPY | 1,008 | 1,008 | 1,008 | 1,008 | 1,008 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 1,016 | 1,018 | 1,002 | 1,008 | 1,008 | 0.0 (0.0%) | 118,000 |
| 27 Apr 2004 | JPY | 1,018 | 1,018 | 1,006 | 1,008 | 1,008 | -8 (-0.79%) | 121,000 |
| 26 Apr 2004 | JPY | 1,026 | 1,028 | 1,010 | 1,016 | 1,016 | -12 (-1.17%) | 205,500 |
| 23 Apr 2004 | JPY | 1,006 | 1,048 | 1,000 | 1,028 | 1,028 | +24 (+2.39%) | 555,500 |
| 22 Apr 2004 | JPY | 1,004 | 1,004 | 990 | 1,004 | 1,004 | -2 (-0.20%) | 213,500 |
| 21 Apr 2004 | JPY | 998 | 1,008 | 996 | 1,006 | 1,006 | +2 (+0.20%) | 138,500 |
| 20 Apr 2004 | JPY | 1,010 | 1,012 | 1,002 | 1,004 | 1,004 | +2 (+0.20%) | 198,500 |
| 19 Apr 2004 | JPY | 1,006 | 1,006 | 984 | 1,002 | 1,002 | -6 (-0.60%) | 239,500 |
| 16 Apr 2004 | JPY | 980 | 1,008 | 966 | 1,008 | 1,008 | +28 (+2.86%) | 289,500 |
| 15 Apr 2004 | JPY | 988 | 1,000 | 980 | 980 | 980 | -8 (-0.81%) | 314,500 |
| 14 Apr 2004 | JPY | 982 | 992 | 980 | 988 | 988 | -2 (-0.20%) | 125,500 |
| 13 Apr 2004 | JPY | 1,002 | 1,006 | 990 | 990 | 990 | -6 (-0.60%) | 151,500 |
| 12 Apr 2004 | JPY | 980 | 1,006 | 972 | 996 | 996 | +6 (+0.61%) | 237,500 |
| 9 Apr 2004 | JPY | 1,006 | 1,006 | 978 | 990 | 990 | -16 (-1.59%) | 357,500 |
| 8 Apr 2004 | JPY | 996 | 1,014 | 986 | 1,006 | 1,006 | +2 (+0.20%) | 178,500 |
| 7 Apr 2004 | JPY | 1,000 | 1,014 | 1,000 | 1,004 | 1,004 | -2 (-0.20%) | 184,000 |
