| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 509 | 510 | 475 | 475 | 475 | -35 (-6.86%) | 10,800 |
| 14 May 2004 | JPY | 556 | 556 | 510 | 510 | 510 | -50 (-8.93%) | 2,600 |
| 13 May 2004 | JPY | 569 | 569 | 560 | 560 | 560 | -10 (-1.75%) | 3,600 |
| 12 May 2004 | JPY | 560 | 570 | 560 | 570 | 570 | +10 (+1.79%) | 2,100 |
| 11 May 2004 | JPY | 540 | 560 | 530 | 560 | 560 | 0.0 (0.0%) | 3,800 |
| 10 May 2004 | JPY | 619 | 622 | 560 | 560 | 560 | -60 (-9.68%) | 5,800 |
| 7 May 2004 | JPY | 624 | 626 | 620 | 620 | 620 | -3 (-0.48%) | 7,400 |
| 6 May 2004 | JPY | 620 | 638 | 615 | 623 | 623 | +9 (+1.47%) | 9,200 |
| 5 May 2004 | JPY | 614 | 614 | 614 | 614 | 614 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 614 | 614 | 614 | 614 | 614 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 614 | 614 | 614 | 614 | 614 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 607 | 615 | 600 | 614 | 614 | +14 (+2.33%) | 14,000 |
| 29 Apr 2004 | JPY | 600 | 600 | 600 | 600 | 600 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 600 | 620 | 600 | 600 | 600 | -10 (-1.64%) | 0 |
| 27 Apr 2004 | JPY | 601 | 610 | 594 | 610 | 610 | +5 (+0.83%) | 15,000 |
| 26 Apr 2004 | JPY | 602 | 608 | 602 | 605 | 605 | +5 (+0.83%) | 11,000 |
| 23 Apr 2004 | JPY | 603 | 605 | 591 | 600 | 600 | 0.0 (0.0%) | 6,000 |
| 22 Apr 2004 | JPY | 590 | 604 | 590 | 600 | 600 | +12 (+2.04%) | 9,000 |
| 21 Apr 2004 | JPY | 581 | 589 | 580 | 588 | 588 | +8 (+1.38%) | 16,000 |
| 20 Apr 2004 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 1,000 |
| 19 Apr 2004 | JPY | 580 | 580 | 573 | 580 | 580 | 0.0 (0.0%) | 11,000 |
| 16 Apr 2004 | JPY | 586 | 590 | 580 | 580 | 580 | -4 (-0.68%) | 14,000 |
| 15 Apr 2004 | JPY | 604 | 604 | 584 | 584 | 584 | -16 (-2.67%) | 15,000 |
| 14 Apr 2004 | JPY | 600 | 600 | 600 | 600 | 600 | 0.0 (0.0%) | 2,000 |
| 13 Apr 2004 | JPY | 602 | 602 | 590 | 600 | 600 | 0.0 (0.0%) | 11,000 |
| 12 Apr 2004 | JPY | 589 | 600 | 589 | 600 | 600 | +15 (+2.56%) | 18,000 |
| 9 Apr 2004 | JPY | 601 | 602 | 585 | 585 | 585 | -20 (-3.31%) | 16,000 |
| 8 Apr 2004 | JPY | 602 | 605 | 602 | 605 | 605 | -5 (-0.82%) | 2,000 |
| 7 Apr 2004 | JPY | 616 | 616 | 610 | 610 | 610 | -10 (-1.61%) | 9,000 |
| 6 Apr 2004 | JPY | 620 | 625 | 620 | 620 | 620 | 0.0 (0.0%) | 34,000 |
