| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2004 | JPY | 462 | 464 | 434 | 436 | 436 | -22 (-4.80%) | 150,495,000 |
| 1 Jun 2004 | JPY | 426 | 466 | 426 | 458 | 458 | +36 (+8.53%) | 244,824,600 |
| 31 May 2004 | JPY | 400 | 422 | 396 | 422 | 422 | +36 (+9.33%) | 108,730,800 |
| 28 May 2004 | JPY | 400 | 400 | 384 | 386 | 386 | -14 (-3.50%) | 56,885,400 |
| 27 May 2004 | JPY | 410 | 410 | 396 | 400 | 400 | -18 (-4.31%) | 52,565,400 |
| 26 May 2004 | JPY | 434 | 434 | 418 | 418 | 418 | 0.0 (0.0%) | 43,204,200 |
| 25 May 2004 | JPY | 424 | 426 | 416 | 418 | 418 | -12 (-2.79%) | 34,563,600 |
| 24 May 2004 | JPY | 450 | 450 | 426 | 430 | 430 | -16 (-3.59%) | 54,005,400 |
| 21 May 2004 | JPY | 460 | 460 | 446 | 446 | 446 | -4 (-0.89%) | 40,324,200 |
| 20 May 2004 | JPY | 466 | 470 | 448 | 450 | 450 | +4 (+0.90%) | 151,935,000 |
| 19 May 2004 | JPY | 396 | 458 | 394 | 446 | 446 | +54 (+13.78%) | 167,056,800 |
| 18 May 2004 | JPY | 346 | 402 | 346 | 392 | 392 | -8 (-2%) | 231,143,400 |
| 17 May 2004 | JPY | 400 | 400 | 400 | 400 | 400 | -66 (-14.16%) | 23,042,400 |
| 14 May 2004 | JPY | 480 | 486 | 450 | 466 | 466 | -28 (-5.67%) | 90,009,000 |
| 13 May 2004 | JPY | 500 | 514 | 484 | 494 | 494 | -20 (-3.89%) | 105,130,800 |
| 12 May 2004 | JPY | 470 | 516 | 460 | 514 | 514 | +58 (+12.72%) | 197,299,800 |
| 11 May 2004 | JPY | 472 | 496 | 450 | 456 | 456 | -68 (-12.98%) | 126,012,600 |
| 10 May 2004 | JPY | 574 | 574 | 508 | 524 | 524 | -68 (-11.49%) | 129,613,200 |
| 7 May 2004 | JPY | 606 | 606 | 558 | 592 | 592 | -18 (-2.95%) | 129,613,200 |
| 6 May 2004 | JPY | 662 | 662 | 604 | 610 | 610 | -34 (-5.28%) | 162,016,200 |
| 30 Apr 2004 | JPY | 660 | 660 | 622 | 644 | 644 | -16 (-2.42%) | 189,379,200 |
| 28 Apr 2004 | JPY | 716 | 724 | 654 | 660 | 660 | -76 (-10.33%) | 335,553,600 |
| 27 Apr 2004 | JPY | 802 | 818 | 712 | 736 | 736 | -58 (-7.30%) | 448,605,000 |
| 26 Apr 2004 | JPY | 794 | 814 | 766 | 794 | 794 | -670 (-45.77%) | 1,062,106,200 |
| 23 Apr 2004 | JPY | 1,316 | 1,464 | 1,308 | 1,464 | 1,464 | +164 (+12.62%) | 1,638,883,800 |
| 22 Apr 2004 | JPY | 1,260 | 1,308 | 1,248 | 1,300 | 1,300 | +108 (+9.06%) | 1,277,407,800 |
| 21 Apr 2004 | JPY | 1,040 | 1,196 | 1,040 | 1,192 | 1,192 | +160 (+15.50%) | 954,815,400 |
| 20 Apr 2004 | JPY | 1,076 | 1,076 | 996 | 1,032 | 1,032 | -36 (-3.37%) | 544,374,600 |
| 19 Apr 2004 | JPY | 1,148 | 1,148 | 1,048 | 1,068 | 1,068 | -48 (-4.30%) | 390,279,000 |
| 16 Apr 2004 | JPY | 1,200 | 1,216 | 1,048 | 1,116 | 1,116 | -32 (-2.79%) | 681,188,400 |
