| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | JPY | 494 | 495 | 487 | 489 | 489 | -11 (-2.20%) | 26,000 |
| 27 May 2004 | JPY | 488 | 500 | 483 | 500 | 500 | +16 (+3.31%) | 102,000 |
| 26 May 2004 | JPY | 475 | 492 | 475 | 484 | 484 | +16 (+3.42%) | 66,000 |
| 25 May 2004 | JPY | 465 | 469 | 465 | 468 | 468 | +3 (+0.65%) | 21,000 |
| 24 May 2004 | JPY | 454 | 465 | 453 | 465 | 465 | +16 (+3.56%) | 22,000 |
| 21 May 2004 | JPY | 455 | 455 | 449 | 449 | 449 | +4 (+0.90%) | 5,000 |
| 20 May 2004 | JPY | 456 | 456 | 440 | 445 | 445 | +10 (+2.30%) | 16,000 |
| 19 May 2004 | JPY | 433 | 435 | 424 | 435 | 435 | +4 (+0.93%) | 17,000 |
| 18 May 2004 | JPY | 430 | 438 | 430 | 431 | 431 | -9 (-2.05%) | 11,000 |
| 17 May 2004 | JPY | 441 | 442 | 430 | 440 | 440 | -11 (-2.44%) | 18,000 |
| 14 May 2004 | JPY | 450 | 452 | 440 | 451 | 451 | +11 (+2.50%) | 43,000 |
| 13 May 2004 | JPY | 463 | 463 | 440 | 440 | 440 | -19 (-4.14%) | 46,000 |
| 12 May 2004 | JPY | 461 | 461 | 450 | 459 | 459 | +8 (+1.77%) | 31,000 |
| 11 May 2004 | JPY | 440 | 460 | 439 | 451 | 451 | +11 (+2.50%) | 34,000 |
| 10 May 2004 | JPY | 468 | 468 | 440 | 440 | 440 | -28 (-5.98%) | 75,000 |
| 7 May 2004 | JPY | 461 | 469 | 460 | 468 | 468 | -2 (-0.43%) | 30,000 |
| 6 May 2004 | JPY | 471 | 471 | 464 | 470 | 470 | +3 (+0.64%) | 25,000 |
| 5 May 2004 | JPY | 467 | 467 | 467 | 467 | 467 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 467 | 467 | 467 | 467 | 467 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 467 | 467 | 467 | 467 | 467 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 464 | 473 | 463 | 467 | 467 | +4 (+0.86%) | 21,000 |
| 29 Apr 2004 | JPY | 463 | 463 | 463 | 463 | 463 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 462 | 470 | 462 | 463 | 463 | -2 (-0.43%) | 19,000 |
| 27 Apr 2004 | JPY | 464 | 474 | 463 | 465 | 465 | +3 (+0.65%) | 15,000 |
| 26 Apr 2004 | JPY | 467 | 467 | 460 | 462 | 462 | -10 (-2.12%) | 31,000 |
| 23 Apr 2004 | JPY | 472 | 472 | 470 | 472 | 472 | 0.0 (0.0%) | 16,000 |
| 22 Apr 2004 | JPY | 472 | 474 | 471 | 472 | 472 | -1 (-0.21%) | 16,000 |
| 21 Apr 2004 | JPY | 461 | 473 | 461 | 473 | 473 | +13 (+2.83%) | 30,000 |
| 20 Apr 2004 | JPY | 457 | 465 | 448 | 460 | 460 | -17 (-3.56%) | 141,000 |
| 19 Apr 2004 | JPY | 501 | 501 | 477 | 477 | 477 | -21 (-4.22%) | 42,000 |
