| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | JPY | 1,405 | 1,434 | 1,396 | 1,399 | 1,399 | -20 (-1.41%) | 154,600 |
| 21 May 2004 | JPY | 1,400 | 1,426 | 1,389 | 1,419 | 1,419 | +31 (+2.23%) | 232,400 |
| 20 May 2004 | JPY | 1,376 | 1,403 | 1,347 | 1,388 | 1,388 | +21 (+1.54%) | 188,500 |
| 19 May 2004 | JPY | 1,340 | 1,376 | 1,330 | 1,367 | 1,367 | +17 (+1.26%) | 237,400 |
| 18 May 2004 | JPY | 1,350 | 1,360 | 1,340 | 1,350 | 1,350 | -11 (-0.81%) | 102,500 |
| 17 May 2004 | JPY | 1,374 | 1,384 | 1,360 | 1,361 | 1,361 | -33 (-2.37%) | 99,600 |
| 14 May 2004 | JPY | 1,368 | 1,434 | 1,350 | 1,394 | 1,394 | +11 (+0.80%) | 156,600 |
| 13 May 2004 | JPY | 1,434 | 1,440 | 1,381 | 1,383 | 1,383 | -11 (-0.79%) | 146,900 |
| 12 May 2004 | JPY | 1,361 | 1,399 | 1,361 | 1,394 | 1,394 | +34 (+2.50%) | 201,600 |
| 11 May 2004 | JPY | 1,343 | 1,367 | 1,340 | 1,360 | 1,360 | -21 (-1.52%) | 245,700 |
| 10 May 2004 | JPY | 1,408 | 1,440 | 1,381 | 1,381 | 1,381 | -50 (-3.49%) | 169,100 |
| 7 May 2004 | JPY | 1,473 | 1,480 | 1,431 | 1,431 | 1,431 | -50 (-3.38%) | 67,400 |
| 6 May 2004 | JPY | 1,495 | 1,509 | 1,481 | 1,481 | 1,481 | -15 (-1.00%) | 274,600 |
| 5 May 2004 | JPY | 1,496 | 1,496 | 1,496 | 1,496 | 1,496 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,496 | 1,496 | 1,496 | 1,496 | 1,496 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,496 | 1,496 | 1,496 | 1,496 | 1,496 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 1,500 | 1,502 | 1,482 | 1,496 | 1,496 | -4 (-0.27%) | 258,100 |
| 29 Apr 2004 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 1,528 | 1,545 | 1,500 | 1,500 | 1,500 | -27 (-1.77%) | 229,700 |
| 27 Apr 2004 | JPY | 1,547 | 1,547 | 1,525 | 1,527 | 1,527 | 0.0 (0.0%) | 154,200 |
| 26 Apr 2004 | JPY | 1,519 | 1,550 | 1,516 | 1,527 | 1,527 | +11 (+0.73%) | 247,600 |
| 23 Apr 2004 | JPY | 1,497 | 1,520 | 1,494 | 1,516 | 1,516 | +18 (+1.20%) | 218,000 |
| 22 Apr 2004 | JPY | 1,485 | 1,498 | 1,482 | 1,498 | 1,498 | +13 (+0.88%) | 211,100 |
| 21 Apr 2004 | JPY | 1,483 | 1,490 | 1,482 | 1,485 | 1,485 | +2 (+0.13%) | 244,300 |
| 20 Apr 2004 | JPY | 1,480 | 1,490 | 1,479 | 1,483 | 1,483 | +1 (+0.07%) | 198,000 |
| 19 Apr 2004 | JPY | 1,479 | 1,486 | 1,470 | 1,482 | 1,482 | +4 (+0.27%) | 162,300 |
| 16 Apr 2004 | JPY | 1,468 | 1,480 | 1,462 | 1,478 | 1,478 | +18 (+1.23%) | 178,300 |
| 15 Apr 2004 | JPY | 1,470 | 1,479 | 1,443 | 1,460 | 1,460 | 0.0 (0.0%) | 364,900 |
| 14 Apr 2004 | JPY | 1,450 | 1,469 | 1,433 | 1,460 | 1,460 | +30 (+2.10%) | 388,900 |
| 13 Apr 2004 | JPY | 1,423 | 1,443 | 1,413 | 1,430 | 1,430 | +47 (+3.40%) | 191,700 |
