| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 582 | 662 | 582 | 650 | 650 | +50 (+8.33%) | 72,000 |
| 17 May 2004 | JPY | 602 | 644 | 574 | 600 | 600 | +20 (+3.45%) | 122,000 |
| 14 May 2004 | JPY | 622 | 622 | 572 | 580 | 580 | -40 (-6.45%) | 73,500 |
| 13 May 2004 | JPY | 650 | 650 | 620 | 620 | 620 | -16 (-2.52%) | 84,500 |
| 12 May 2004 | JPY | 614 | 658 | 614 | 636 | 636 | +36 (+6%) | 85,500 |
| 11 May 2004 | JPY | 610 | 648 | 590 | 600 | 600 | -80 (-11.76%) | 119,000 |
| 10 May 2004 | JPY | 762 | 762 | 680 | 680 | 680 | -100 (-12.82%) | 86,000 |
| 7 May 2004 | JPY | 820 | 828 | 772 | 780 | 780 | -48 (-5.80%) | 123,000 |
| 6 May 2004 | JPY | 818 | 880 | 808 | 828 | 828 | -70 (-7.80%) | 195,500 |
| 5 May 2004 | JPY | 898 | 898 | 898 | 898 | 898 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 898 | 898 | 898 | 898 | 898 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 898 | 898 | 898 | 898 | 898 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 900 | 906 | 888 | 898 | 898 | -18 (-1.97%) | 88,500 |
| 29 Apr 2004 | JPY | 916 | 916 | 916 | 916 | 916 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 904 | 918 | 880 | 916 | 916 | -8 (-0.87%) | 93,500 |
| 27 Apr 2004 | JPY | 928 | 934 | 884 | 924 | 924 | -16 (-1.70%) | 144,000 |
| 26 Apr 2004 | JPY | 864 | 940 | 864 | 940 | 940 | +82 (+9.56%) | 178,000 |
| 23 Apr 2004 | JPY | 832 | 858 | 810 | 858 | 858 | +16 (+1.90%) | 84,000 |
| 22 Apr 2004 | JPY | 842 | 850 | 822 | 842 | 842 | -8 (-0.94%) | 136,500 |
| 21 Apr 2004 | JPY | 798 | 886 | 786 | 850 | 850 | +64 (+8.14%) | 320,500 |
| 20 Apr 2004 | JPY | 772 | 786 | 760 | 786 | 786 | +16 (+2.08%) | 91,500 |
| 19 Apr 2004 | JPY | 760 | 784 | 750 | 770 | 770 | +30 (+4.05%) | 145,000 |
| 16 Apr 2004 | JPY | 746 | 746 | 710 | 740 | 740 | +16 (+2.21%) | 41,500 |
| 15 Apr 2004 | JPY | 748 | 752 | 696 | 724 | 724 | -28 (-3.72%) | 82,000 |
| 14 Apr 2004 | JPY | 742 | 756 | 712 | 752 | 752 | +10 (+1.35%) | 129,000 |
| 13 Apr 2004 | JPY | 740 | 760 | 734 | 742 | 742 | +22 (+3.06%) | 41,500 |
| 12 Apr 2004 | JPY | 704 | 720 | 680 | 720 | 720 | +32 (+4.65%) | 82,000 |
| 9 Apr 2004 | JPY | 700 | 718 | 686 | 688 | 688 | -28 (-3.91%) | 67,500 |
| 8 Apr 2004 | JPY | 700 | 760 | 666 | 716 | 716 | +16 (+2.29%) | 136,500 |
| 7 Apr 2004 | JPY | 720 | 720 | 700 | 700 | 700 | -40 (-5.41%) | 84,500 |
