| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | JPY | 288.75 | 290 | 275 | 275 | 275 | -15 (-5.17%) | 47,200 |
| 26 May 2004 | JPY | 307.5 | 308.75 | 275 | 290 | 290 | -21.25 (-6.83%) | 46,400 |
| 25 May 2004 | JPY | 310 | 311.25 | 305 | 311.25 | 311.25 | +2.5 (+0.81%) | 52,800 |
| 24 May 2004 | JPY | 300 | 312.5 | 296.25 | 308.75 | 308.75 | +13.75 (+4.66%) | 56,000 |
| 21 May 2004 | JPY | 281.25 | 298.75 | 281.25 | 295 | 295 | +13.75 (+4.89%) | 43,200 |
| 20 May 2004 | JPY | 285 | 287.5 | 281.25 | 281.25 | 281.25 | -5 (-1.75%) | 30,400 |
| 19 May 2004 | JPY | 267.5 | 297.5 | 267.5 | 286.25 | 286.25 | +23.75 (+9.05%) | 39,200 |
| 18 May 2004 | JPY | 250 | 267.5 | 237.5 | 262.5 | 262.5 | +13.75 (+5.53%) | 80,000 |
| 17 May 2004 | JPY | 283.75 | 285 | 248.75 | 248.75 | 248.75 | -35 (-12.33%) | 74,400 |
| 14 May 2004 | JPY | 291.25 | 293.75 | 282.5 | 283.75 | 283.75 | -8.75 (-2.99%) | 80,000 |
| 13 May 2004 | JPY | 310 | 311.25 | 287.5 | 292.5 | 292.5 | -12.5 (-4.10%) | 61,600 |
| 12 May 2004 | JPY | 290 | 323.75 | 290 | 305 | 305 | +17.5 (+6.09%) | 80,000 |
| 11 May 2004 | JPY | 297.5 | 298.75 | 286.25 | 287.5 | 287.5 | -18.75 (-6.12%) | 80,000 |
| 10 May 2004 | JPY | 361.25 | 362.5 | 288.75 | 306.25 | 306.25 | -56.25 (-15.52%) | 80,000 |
| 7 May 2004 | JPY | 368.75 | 368.75 | 360 | 362.5 | 362.5 | -6.25 (-1.69%) | 32,800 |
| 6 May 2004 | JPY | 357.5 | 368.75 | 356.25 | 368.75 | 368.75 | +15 (+4.24%) | 52,800 |
| 5 May 2004 | JPY | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 357.5 | 358.75 | 350 | 353.75 | 353.75 | -7.5 (-2.08%) | 70,400 |
| 29 Apr 2004 | JPY | 361.25 | 361.25 | 361.25 | 361.25 | 361.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 355 | 367.5 | 355 | 361.25 | 361.25 | +1.25 (+0.35%) | 64,800 |
| 27 Apr 2004 | JPY | 368.75 | 376.25 | 350 | 360 | 360 | -16.25 (-4.32%) | 65,600 |
| 26 Apr 2004 | JPY | 393.75 | 395 | 375 | 376.25 | 376.25 | -18.75 (-4.75%) | 78,400 |
| 23 Apr 2004 | JPY | 393.75 | 400 | 391.25 | 395 | 395 | -2.5 (-0.63%) | 62,400 |
| 22 Apr 2004 | JPY | 400 | 406.25 | 391.25 | 397.5 | 397.5 | -1.25 (-0.31%) | 80,000 |
| 21 Apr 2004 | JPY | 417.5 | 425 | 392.5 | 398.75 | 398.75 | -18.75 (-4.49%) | 80,000 |
| 20 Apr 2004 | JPY | 387.5 | 423.75 | 387.5 | 417.5 | 417.5 | +41.25 (+10.96%) | 320,000 |
| 19 Apr 2004 | JPY | 391.25 | 392.5 | 372.5 | 376.25 | 376.25 | -15 (-3.83%) | 71,200 |
| 16 Apr 2004 | JPY | 380 | 400 | 373.75 | 391.25 | 391.25 | +16.25 (+4.33%) | 160,000 |
