| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 182 | 189 | 182 | 188 | 188 | +2 (+1.08%) | 113,000 |
| 17 May 2004 | JPY | 190 | 191 | 186 | 186 | 186 | -9 (-4.62%) | 56,000 |
| 14 May 2004 | JPY | 198 | 198 | 190 | 195 | 195 | -4 (-2.01%) | 25,000 |
| 13 May 2004 | JPY | 198 | 199 | 195 | 199 | 199 | 0.0 (0.0%) | 23,000 |
| 12 May 2004 | JPY | 190 | 199 | 190 | 199 | 199 | +9 (+4.74%) | 63,000 |
| 11 May 2004 | JPY | 182 | 191 | 182 | 190 | 190 | -1 (-0.52%) | 67,000 |
| 10 May 2004 | JPY | 201 | 201 | 191 | 191 | 191 | -10 (-4.98%) | 72,000 |
| 7 May 2004 | JPY | 201 | 202 | 199 | 201 | 201 | 0.0 (0.0%) | 51,000 |
| 6 May 2004 | JPY | 203 | 203 | 201 | 201 | 201 | 0.0 (0.0%) | 19,000 |
| 5 May 2004 | JPY | 201 | 201 | 201 | 201 | 201 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 201 | 201 | 201 | 201 | 201 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 201 | 201 | 201 | 201 | 201 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 204 | 204 | 201 | 201 | 201 | -1 (-0.50%) | 50,000 |
| 29 Apr 2004 | JPY | 202 | 202 | 202 | 202 | 202 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 206 | 206 | 202 | 202 | 202 | -5 (-2.42%) | 70,000 |
| 27 Apr 2004 | JPY | 211 | 211 | 207 | 207 | 207 | -4 (-1.90%) | 80,000 |
| 26 Apr 2004 | JPY | 211 | 213 | 209 | 211 | 211 | +1 (+0.48%) | 49,000 |
| 23 Apr 2004 | JPY | 213 | 213 | 210 | 210 | 210 | +1 (+0.48%) | 61,000 |
| 22 Apr 2004 | JPY | 209 | 210 | 208 | 209 | 209 | -2 (-0.95%) | 47,000 |
| 21 Apr 2004 | JPY | 213 | 213 | 211 | 211 | 211 | -2 (-0.94%) | 95,000 |
| 20 Apr 2004 | JPY | 215 | 215 | 212 | 213 | 213 | -1 (-0.47%) | 119,000 |
| 19 Apr 2004 | JPY | 211 | 214 | 209 | 214 | 214 | +6 (+2.88%) | 225,000 |
| 16 Apr 2004 | JPY | 210 | 211 | 207 | 208 | 208 | +1 (+0.48%) | 107,000 |
| 15 Apr 2004 | JPY | 205 | 207 | 205 | 207 | 207 | +2 (+0.98%) | 83,000 |
| 14 Apr 2004 | JPY | 205 | 206 | 204 | 205 | 205 | 0.0 (0.0%) | 88,000 |
| 13 Apr 2004 | JPY | 205 | 206 | 203 | 205 | 205 | +1 (+0.49%) | 86,000 |
| 12 Apr 2004 | JPY | 201 | 205 | 201 | 204 | 204 | 0.0 (0.0%) | 58,000 |
| 9 Apr 2004 | JPY | 205 | 205 | 203 | 204 | 204 | -4 (-1.92%) | 41,000 |
| 8 Apr 2004 | JPY | 205 | 209 | 205 | 208 | 208 | +5 (+2.46%) | 214,000 |
| 7 Apr 2004 | JPY | 205 | 205 | 202 | 203 | 203 | -2 (-0.98%) | 51,000 |
