| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 731.25 | 731.25 | 681.25 | 681.25 | 681.25 | -125 (-15.50%) | 160,000 |
| 14 May 2004 | JPY | 875 | 875 | 768.75 | 806.25 | 806.25 | -80 (-9.03%) | 80,000 |
| 13 May 2004 | JPY | 893.75 | 905 | 880 | 886.25 | 886.25 | -7.5 (-0.84%) | 72,000 |
| 12 May 2004 | JPY | 875 | 950 | 862.5 | 893.75 | 893.75 | +6.25 (+0.70%) | 80,000 |
| 11 May 2004 | JPY | 886.25 | 931.25 | 873.75 | 887.5 | 887.5 | -48.75 (-5.21%) | 67,200 |
| 10 May 2004 | JPY | 1,050 | 1,050 | 936.25 | 936.25 | 936.25 | -125 (-11.78%) | 80,000 |
| 7 May 2004 | JPY | 1,017.5 | 1,062.5 | 1,017.5 | 1,061.25 | 1,061.25 | +56.25 (+5.60%) | 320,000 |
| 6 May 2004 | JPY | 943.75 | 1,038.75 | 943.75 | 1,005 | 1,005 | +68.75 (+7.34%) | 240,000 |
| 5 May 2004 | JPY | 936.25 | 936.25 | 936.25 | 936.25 | 936.25 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 936.25 | 936.25 | 936.25 | 936.25 | 936.25 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 936.25 | 936.25 | 936.25 | 936.25 | 936.25 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 940 | 940 | 912.5 | 936.25 | 936.25 | -3.75 (-0.40%) | 76,800 |
| 29 Apr 2004 | JPY | 940 | 940 | 940 | 940 | 940 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 922.5 | 941.25 | 918.75 | 940 | 940 | +23.75 (+2.59%) | 80,000 |
| 27 Apr 2004 | JPY | 925 | 925 | 907.5 | 916.25 | 916.25 | -5 (-0.54%) | 57,600 |
| 26 Apr 2004 | JPY | 926.25 | 931.25 | 916.25 | 921.25 | 921.25 | +7.5 (+0.82%) | 41,600 |
| 23 Apr 2004 | JPY | 912.5 | 913.75 | 887.5 | 913.75 | 913.75 | +1.25 (+0.14%) | 53,600 |
| 22 Apr 2004 | JPY | 911.25 | 937.5 | 906.25 | 912.5 | 912.5 | +2.5 (+0.27%) | 57,600 |
| 21 Apr 2004 | JPY | 925 | 926.25 | 910 | 910 | 910 | -20 (-2.15%) | 60,800 |
| 20 Apr 2004 | JPY | 973.75 | 973.75 | 912.5 | 930 | 930 | -45 (-4.62%) | 48,800 |
| 19 Apr 2004 | JPY | 1,000 | 1,017.5 | 918.75 | 975 | 975 | 0.0 (0.0%) | 71,200 |
| 16 Apr 2004 | JPY | 1,013.75 | 1,021.25 | 975 | 975 | 975 | -13.75 (-1.39%) | 66,400 |
| 15 Apr 2004 | JPY | 1,062.5 | 1,093.75 | 927.5 | 988.75 | 988.75 | -53.75 (-5.16%) | 240,000 |
| 14 Apr 2004 | JPY | 1,041.25 | 1,042.5 | 1,037.5 | 1,042.5 | 1,042.5 | +125 (+13.62%) | 320,000 |
| 13 Apr 2004 | JPY | 923.75 | 932.5 | 900 | 917.5 | 917.5 | +1.25 (+0.14%) | 80,000 |
| 12 Apr 2004 | JPY | 873.75 | 923.75 | 850 | 916.25 | 916.25 | +55 (+6.39%) | 80,000 |
| 9 Apr 2004 | JPY | 886.25 | 886.25 | 850 | 861.25 | 861.25 | -37.5 (-4.17%) | 64,800 |
| 8 Apr 2004 | JPY | 860 | 900 | 831.25 | 898.75 | 898.75 | +30 (+3.45%) | 80,000 |
| 7 Apr 2004 | JPY | 890 | 890 | 863.75 | 868.75 | 868.75 | -42.5 (-4.66%) | 80,000 |
| 6 Apr 2004 | JPY | 982.5 | 982.5 | 887.5 | 911.25 | 911.25 | -58.75 (-6.06%) | 160,000 |
