| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 365 | 370 | 361 | 370 | 370 | +6 (+1.65%) | 12,000 |
| 18 May 2004 | JPY | 354 | 365 | 353 | 364 | 364 | +9 (+2.54%) | 45,000 |
| 17 May 2004 | JPY | 380 | 381 | 354 | 355 | 355 | -25 (-6.58%) | 48,000 |
| 14 May 2004 | JPY | 398 | 496 | 375 | 380 | 380 | -15 (-3.80%) | 162,000 |
| 13 May 2004 | JPY | 381 | 410 | 381 | 395 | 395 | +19 (+5.05%) | 92,000 |
| 12 May 2004 | JPY | 369 | 380 | 369 | 376 | 376 | +12 (+3.30%) | 95,000 |
| 11 May 2004 | JPY | 335 | 370 | 335 | 364 | 364 | +14 (+4%) | 90,000 |
| 10 May 2004 | JPY | 369 | 371 | 350 | 350 | 350 | -22 (-5.91%) | 75,000 |
| 7 May 2004 | JPY | 369 | 373 | 369 | 372 | 372 | +2 (+0.54%) | 23,000 |
| 6 May 2004 | JPY | 369 | 371 | 360 | 370 | 370 | 0.0 (0.0%) | 76,000 |
| 5 May 2004 | JPY | 370 | 370 | 370 | 370 | 370 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 370 | 370 | 370 | 370 | 370 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 370 | 370 | 370 | 370 | 370 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 368 | 376 | 368 | 370 | 370 | +3 (+0.82%) | 55,000 |
| 29 Apr 2004 | JPY | 367 | 367 | 367 | 367 | 367 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 344 | 369 | 344 | 367 | 367 | +37 (+11.21%) | 117,000 |
| 27 Apr 2004 | JPY | 315 | 335 | 315 | 330 | 330 | +15 (+4.76%) | 14,000 |
| 26 Apr 2004 | JPY | 320 | 321 | 315 | 315 | 315 | -9 (-2.78%) | 20,000 |
| 23 Apr 2004 | JPY | 321 | 325 | 320 | 324 | 324 | -1 (-0.31%) | 17,000 |
| 22 Apr 2004 | JPY | 314 | 330 | 314 | 325 | 325 | +10 (+3.17%) | 40,000 |
| 21 Apr 2004 | JPY | 320 | 330 | 315 | 315 | 315 | -15 (-4.55%) | 30,000 |
| 20 Apr 2004 | JPY | 330 | 333 | 330 | 330 | 330 | +5 (+1.54%) | 6,000 |
| 19 Apr 2004 | JPY | 335 | 336 | 320 | 325 | 325 | -5 (-1.52%) | 13,000 |
| 16 Apr 2004 | JPY | 330 | 335 | 329 | 330 | 330 | 0.0 (0.0%) | 11,000 |
| 15 Apr 2004 | JPY | 340 | 350 | 330 | 330 | 330 | 0.0 (0.0%) | 20,000 |
| 14 Apr 2004 | JPY | 319 | 331 | 319 | 330 | 330 | +8 (+2.48%) | 44,000 |
| 13 Apr 2004 | JPY | 309 | 323 | 309 | 322 | 322 | +7 (+2.22%) | 24,000 |
| 12 Apr 2004 | JPY | 305 | 315 | 305 | 315 | 315 | +11 (+3.62%) | 26,000 |
| 9 Apr 2004 | JPY | 310 | 310 | 304 | 304 | 304 | -6 (-1.94%) | 15,000 |
| 8 Apr 2004 | JPY | 304 | 315 | 303 | 310 | 310 | +6 (+1.97%) | 37,000 |
