| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | JPY | 650 | 650 | 610 | 635 | 635 | -20 (-3.05%) | 96,000 |
| 13 May 2004 | JPY | 725 | 725 | 650 | 655 | 655 | -90 (-12.08%) | 14,000 |
| 12 May 2004 | JPY | 625 | 755 | 625 | 745 | 745 | +145 (+24.17%) | 82,000 |
| 11 May 2004 | JPY | 615 | 620 | 575 | 600 | 600 | -25 (-4%) | 76,000 |
| 10 May 2004 | JPY | 750 | 750 | 610 | 625 | 625 | -125 (-16.67%) | 50,000 |
| 7 May 2004 | JPY | 760 | 760 | 720 | 750 | 750 | -35 (-4.46%) | 96,000 |
| 6 May 2004 | JPY | 785 | 785 | 785 | 785 | 785 | -25 (-3.09%) | 2,000 |
| 5 May 2004 | JPY | 810 | 810 | 810 | 810 | 810 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 810 | 810 | 810 | 810 | 810 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 810 | 810 | 810 | 810 | 810 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 815 | 815 | 790 | 810 | 810 | -5 (-0.61%) | 44,000 |
| 29 Apr 2004 | JPY | 815 | 815 | 815 | 815 | 815 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 825 | 835 | 800 | 815 | 815 | -10 (-1.21%) | 98,000 |
| 27 Apr 2004 | JPY | 835 | 845 | 815 | 825 | 825 | -5 (-0.60%) | 48,000 |
| 26 Apr 2004 | JPY | 825 | 835 | 820 | 830 | 830 | +5 (+0.61%) | 68,000 |
| 23 Apr 2004 | JPY | 800 | 850 | 795 | 825 | 825 | +25 (+3.13%) | 90,000 |
| 22 Apr 2004 | JPY | 800 | 805 | 790 | 800 | 800 | 0.0 (0.0%) | 94,000 |
| 21 Apr 2004 | JPY | 825 | 825 | 790 | 800 | 800 | -40 (-4.76%) | 24,000 |
| 20 Apr 2004 | JPY | 875 | 880 | 795 | 840 | 840 | -35 (-4%) | 132,000 |
| 19 Apr 2004 | JPY | 825 | 880 | 820 | 875 | 875 | +55 (+6.71%) | 226,000 |
| 16 Apr 2004 | JPY | 800 | 825 | 795 | 820 | 820 | +45 (+5.81%) | 114,000 |
| 15 Apr 2004 | JPY | 805 | 855 | 750 | 775 | 775 | -35 (-4.32%) | 78,000 |
| 14 Apr 2004 | JPY | 765 | 810 | 715 | 810 | 810 | +45 (+5.88%) | 188,000 |
| 13 Apr 2004 | JPY | 745 | 855 | 745 | 765 | 765 | +10 (+1.32%) | 402,000 |
| 12 Apr 2004 | JPY | 555 | 785 | 555 | 755 | 755 | +200 (+36.04%) | 320,000 |
| 9 Apr 2004 | JPY | 555 | 565 | 540 | 555 | 555 | -5 (-0.89%) | 138,000 |
| 8 Apr 2004 | JPY | 550 | 570 | 505 | 560 | 560 | +10 (+1.82%) | 204,000 |
| 7 Apr 2004 | JPY | 472 | 570 | 470 | 550 | 550 | +82.5 (+17.65%) | 216,000 |
| 6 Apr 2004 | JPY | 470 | 470 | 457.5 | 467.5 | 467.5 | +8 (+1.74%) | 62,000 |
| 5 Apr 2004 | JPY | 445 | 460 | 445 | 459.5 | 459.5 | +17.5 (+3.96%) | 34,000 |
