| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | JPY | 600 | 606.6667 | 566.6667 | 570 | 570 | -10 (-1.72%) | 30,000 |
| 21 May 2004 | JPY | 593.3333 | 606.6667 | 550 | 580 | 580 | -20 (-3.33%) | 60,000 |
| 20 May 2004 | JPY | 660 | 670 | 590 | 600 | 600 | -53.333 (-8.16%) | 60,000 |
| 19 May 2004 | JPY | 666.6667 | 683.3333 | 630 | 653.3333 | 653.3333 | +26.667 (+4.26%) | 30,000 |
| 18 May 2004 | JPY | 576.6667 | 653.3333 | 576.6667 | 626.6667 | 626.6667 | +30 (+5.03%) | 60,000 |
| 17 May 2004 | JPY | 653.3333 | 653.3333 | 596.6667 | 596.6667 | 596.6667 | -133.333 (-18.26%) | 90,000 |
| 14 May 2004 | JPY | 783.3333 | 803.3333 | 673.3333 | 730 | 730 | -76.667 (-9.50%) | 120,000 |
| 13 May 2004 | JPY | 846.6667 | 896.6667 | 766.6667 | 806.6667 | 806.6667 | -26.667 (-3.20%) | 270,000 |
| 12 May 2004 | JPY | 766.6667 | 833.3333 | 766.6667 | 833.3333 | 833.3333 | +133.333 (+19.05%) | 240,000 |
| 11 May 2004 | JPY | 560 | 700 | 560 | 700 | 700 | +100 (+16.67%) | 120,000 |
| 10 May 2004 | JPY | 743.3333 | 800 | 583.3333 | 600 | 600 | -116.667 (-16.28%) | 330,000 |
| 7 May 2004 | JPY | 623.3333 | 716.6667 | 603.3333 | 716.6667 | 716.6667 | +100 (+16.22%) | 390,000 |
| 6 May 2004 | JPY | 600 | 616.6667 | 553.3333 | 616.6667 | 616.6667 | +46.667 (+8.19%) | 90,000 |
| 5 May 2004 | JPY | 570 | 570 | 570 | 570 | 570 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 570 | 570 | 570 | 570 | 570 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 570 | 570 | 570 | 570 | 570 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 540 | 580 | 516.6667 | 570 | 570 | +36.667 (+6.88%) | 90,000 |
| 29 Apr 2004 | JPY | 533.3333 | 533.3333 | 533.3333 | 533.3333 | 533.3333 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 510 | 543.3333 | 500 | 533.3333 | 533.3333 | +43.333 (+8.84%) | 90,000 |
| 27 Apr 2004 | JPY | 513.3333 | 523.3333 | 486.6667 | 490 | 490 | +6.667 (+1.38%) | 30,000 |
| 26 Apr 2004 | JPY | 443.3333 | 500 | 443.3333 | 483.3333 | 483.3333 | +50 (+11.54%) | 60,000 |
| 23 Apr 2004 | JPY | 450 | 450 | 420 | 433.3333 | 433.3333 | -13.333 (-2.99%) | 21,000 |
| 22 Apr 2004 | JPY | 453.3333 | 463.3333 | 440 | 446.6667 | 446.6667 | -26.667 (-5.63%) | 30,000 |
| 21 Apr 2004 | JPY | 473.3333 | 473.3333 | 443.3333 | 473.3333 | 473.3333 | -10 (-2.07%) | 17,700 |
| 20 Apr 2004 | JPY | 490 | 500 | 473.3333 | 483.3333 | 483.3333 | -13.333 (-2.68%) | 7,200 |
| 19 Apr 2004 | JPY | 510 | 510 | 483.3333 | 496.6667 | 496.6667 | -13.333 (-2.61%) | 17,400 |
| 16 Apr 2004 | JPY | 513.3333 | 520 | 500 | 510 | 510 | +3.333 (+0.66%) | 20,400 |
| 15 Apr 2004 | JPY | 543.3333 | 546.6667 | 506.6667 | 506.6667 | 506.6667 | -33.333 (-6.17%) | 60,000 |
| 14 Apr 2004 | JPY | 516.6667 | 543.3333 | 513.3333 | 540 | 540 | +10 (+1.89%) | 60,000 |
| 13 Apr 2004 | JPY | 523.3333 | 536.6667 | 513.3333 | 530 | 530 | -3.333 (-0.62%) | 30,000 |
