| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 8,220 | 8,400 | 7,840 | 8,120 | 8,120 | -140 (-1.69%) | 25,000 |
| 19 May 2004 | JPY | 8,200 | 8,680 | 8,040 | 8,260 | 8,260 | +360 (+4.56%) | 35,000 |
| 18 May 2004 | JPY | 7,040 | 8,100 | 7,040 | 7,900 | 7,900 | +260 (+3.40%) | 50,000 |
| 17 May 2004 | JPY | 8,540 | 8,600 | 7,640 | 7,640 | 7,640 | -1,000 (-11.57%) | 40,000 |
| 14 May 2004 | JPY | 9,040 | 9,380 | 8,640 | 8,640 | 8,640 | -1,000 (-10.37%) | 50,000 |
| 13 May 2004 | JPY | 9,800 | 10,100 | 9,480 | 9,640 | 9,640 | +40 (+0.42%) | 55,000 |
| 12 May 2004 | JPY | 9,000 | 9,600 | 9,000 | 9,600 | 9,600 | +1,000 (+11.63%) | 50,000 |
| 11 May 2004 | JPY | 8,800 | 9,900 | 8,200 | 8,600 | 8,600 | -600 (-6.52%) | 50,000 |
| 10 May 2004 | JPY | 10,940 | 10,960 | 9,160 | 9,200 | 9,200 | -1,920 (-17.27%) | 55,000 |
| 7 May 2004 | JPY | 10,600 | 11,400 | 10,120 | 11,120 | 11,120 | +1,120 (+11.20%) | 160,000 |
| 6 May 2004 | JPY | 10,300 | 10,380 | 10,000 | 10,000 | 10,000 | -280 (-2.72%) | 35,000 |
| 5 May 2004 | JPY | 10,280 | 10,280 | 10,280 | 10,280 | 10,280 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 10,280 | 10,280 | 10,280 | 10,280 | 10,280 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 10,280 | 10,280 | 10,280 | 10,280 | 10,280 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 10,000 | 10,300 | 9,820 | 10,280 | 10,280 | +60 (+0.59%) | 25,000 |
| 29 Apr 2004 | JPY | 10,220 | 10,220 | 10,220 | 10,220 | 10,220 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 10,380 | 10,380 | 10,000 | 10,220 | 10,220 | -160 (-1.54%) | 20,000 |
| 27 Apr 2004 | JPY | 10,700 | 10,780 | 10,200 | 10,380 | 10,380 | -120 (-1.14%) | 50,000 |
| 26 Apr 2004 | JPY | 9,800 | 10,600 | 9,680 | 10,500 | 10,500 | +800 (+8.25%) | 90,000 |
| 23 Apr 2004 | JPY | 9,860 | 9,880 | 9,520 | 9,700 | 9,700 | -200 (-2.02%) | 35,000 |
| 22 Apr 2004 | JPY | 9,600 | 9,980 | 9,600 | 9,900 | 9,900 | +200 (+2.06%) | 20,000 |
| 21 Apr 2004 | JPY | 10,140 | 10,140 | 9,620 | 9,700 | 9,700 | -440 (-4.34%) | 30,000 |
| 20 Apr 2004 | JPY | 9,700 | 10,280 | 9,640 | 10,140 | 10,140 | +540 (+5.63%) | 80,000 |
| 19 Apr 2004 | JPY | 9,600 | 9,940 | 9,320 | 9,600 | 9,600 | +180 (+1.91%) | 35,000 |
| 16 Apr 2004 | JPY | 9,100 | 9,680 | 9,100 | 9,420 | 9,420 | +600 (+6.80%) | 45,000 |
| 15 Apr 2004 | JPY | 9,700 | 9,960 | 8,600 | 8,820 | 8,820 | -780 (-8.13%) | 50,000 |
| 14 Apr 2004 | JPY | 9,700 | 10,400 | 9,400 | 9,600 | 9,600 | -240 (-2.44%) | 65,000 |
| 13 Apr 2004 | JPY | 10,000 | 10,600 | 9,600 | 9,840 | 9,840 | +40 (+0.41%) | 130,000 |
| 12 Apr 2004 | JPY | 8,500 | 9,800 | 8,500 | 9,800 | 9,800 | +1,000 (+11.36%) | 145,000 |
| 9 Apr 2004 | JPY | 8,000 | 8,980 | 7,820 | 8,800 | 8,800 | +820 (+10.28%) | 150,000 |
