| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 May 2004 | JPY | 406.5 | 430.5 | 385.5 | 430 | 430 | +44.5 (+11.54%) | 110,000 |
| 11 May 2004 | JPY | 393 | 420 | 385 | 385.5 | 385.5 | -39.5 (-9.29%) | 130,000 |
| 10 May 2004 | JPY | 470.5 | 489.5 | 425 | 425 | 425 | -40 (-8.60%) | 170,000 |
| 7 May 2004 | JPY | 498 | 514 | 458 | 465 | 465 | -42 (-8.28%) | 100,000 |
| 6 May 2004 | JPY | 530 | 530 | 505 | 507 | 507 | -13 (-2.50%) | 110,000 |
| 5 May 2004 | JPY | 520 | 520 | 520 | 520 | 520 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 520 | 520 | 520 | 520 | 520 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 520 | 520 | 520 | 520 | 520 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 502 | 520 | 495 | 520 | 520 | +8 (+1.56%) | 160,000 |
| 29 Apr 2004 | JPY | 512 | 512 | 512 | 512 | 512 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 496 | 515 | 495 | 512 | 512 | +23 (+4.70%) | 170,000 |
| 27 Apr 2004 | JPY | 486.5 | 490 | 481 | 489 | 489 | +6 (+1.24%) | 90,000 |
| 26 Apr 2004 | JPY | 490 | 490 | 459.5 | 483 | 483 | +1 (+0.21%) | 120,000 |
| 23 Apr 2004 | JPY | 495 | 495 | 480 | 482 | 482 | -13.5 (-2.72%) | 70,000 |
| 22 Apr 2004 | JPY | 498 | 500 | 486 | 495.5 | 495.5 | -4.5 (-0.90%) | 70,000 |
| 21 Apr 2004 | JPY | 504 | 505 | 495 | 500 | 500 | -9 (-1.77%) | 60,000 |
| 20 Apr 2004 | JPY | 509 | 513 | 498 | 509 | 509 | -10 (-1.93%) | 100,000 |
| 19 Apr 2004 | JPY | 530 | 530 | 491 | 519 | 519 | -17 (-3.17%) | 140,000 |
| 16 Apr 2004 | JPY | 540 | 545 | 520 | 536 | 536 | +7 (+1.32%) | 140,000 |
| 15 Apr 2004 | JPY | 549 | 549 | 503 | 529 | 529 | -21 (-3.82%) | 160,000 |
| 14 Apr 2004 | JPY | 553 | 553 | 531 | 550 | 550 | -3 (-0.54%) | 190,000 |
| 13 Apr 2004 | JPY | 565 | 566 | 533 | 553 | 553 | +18 (+3.36%) | 280,000 |
| 12 Apr 2004 | JPY | 493 | 535 | 493 | 535 | 535 | +40 (+8.08%) | 230,000 |
| 9 Apr 2004 | JPY | 502 | 505 | 477 | 495 | 495 | -17 (-3.32%) | 150,000 |
| 8 Apr 2004 | JPY | 520 | 520 | 498 | 512 | 512 | -14 (-2.66%) | 180,000 |
| 7 Apr 2004 | JPY | 535 | 535 | 503 | 526 | 526 | -6 (-1.13%) | 160,000 |
| 6 Apr 2004 | JPY | 580 | 585 | 523 | 532 | 532 | -33 (-5.84%) | 320,000 |
| 5 Apr 2004 | JPY | 549 | 575 | 541 | 565 | 565 | +40 (+7.62%) | 440,000 |
| 2 Apr 2004 | JPY | 515 | 527 | 500 | 525 | 525 | +25 (+5%) | 360,000 |
| 1 Apr 2004 | JPY | 500 | 509 | 488 | 500 | 500 | +12 (+2.46%) | 330,000 |
