| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 688 | 698 | 684 | 696 | 696 | +12 (+1.75%) | 283,500 |
| 17 May 2004 | JPY | 706 | 706 | 682 | 684 | 684 | -18 (-2.56%) | 320,500 |
| 14 May 2004 | JPY | 698 | 708 | 692 | 702 | 702 | +14 (+2.03%) | 621,000 |
| 13 May 2004 | JPY | 710 | 712 | 688 | 688 | 688 | -30 (-4.18%) | 363,500 |
| 12 May 2004 | JPY | 710 | 718 | 696 | 718 | 718 | +26 (+3.76%) | 757,500 |
| 11 May 2004 | JPY | 682 | 694 | 678 | 692 | 692 | 0.0 (0.0%) | 511,000 |
| 10 May 2004 | JPY | 722 | 724 | 690 | 692 | 692 | -28 (-3.89%) | 448,500 |
| 7 May 2004 | JPY | 726 | 732 | 720 | 720 | 720 | -10 (-1.37%) | 244,500 |
| 6 May 2004 | JPY | 736 | 746 | 728 | 730 | 730 | -6 (-0.82%) | 418,500 |
| 30 Apr 2004 | JPY | 742 | 744 | 730 | 736 | 736 | -12 (-1.60%) | 687,500 |
| 28 Apr 2004 | JPY | 752 | 754 | 746 | 748 | 748 | +2 (+0.27%) | 259,500 |
| 27 Apr 2004 | JPY | 756 | 756 | 746 | 746 | 746 | -10 (-1.32%) | 251,500 |
| 26 Apr 2004 | JPY | 764 | 764 | 748 | 756 | 756 | -8 (-1.05%) | 386,000 |
| 23 Apr 2004 | JPY | 764 | 764 | 756 | 764 | 764 | +6 (+0.79%) | 402,000 |
| 22 Apr 2004 | JPY | 758 | 764 | 756 | 758 | 758 | +6 (+0.80%) | 310,500 |
| 21 Apr 2004 | JPY | 772 | 772 | 750 | 752 | 752 | 0.0 (0.0%) | 783,500 |
| 20 Apr 2004 | JPY | 756 | 770 | 752 | 752 | 752 | +12 (+1.62%) | 763,000 |
| 19 Apr 2004 | JPY | 746 | 748 | 732 | 740 | 740 | +2 (+0.27%) | 323,500 |
| 16 Apr 2004 | JPY | 740 | 744 | 730 | 738 | 738 | +4 (+0.54%) | 245,000 |
| 15 Apr 2004 | JPY | 752 | 754 | 732 | 734 | 734 | -16 (-2.13%) | 493,500 |
| 14 Apr 2004 | JPY | 752 | 752 | 744 | 750 | 750 | -4 (-0.53%) | 315,000 |
| 13 Apr 2004 | JPY | 752 | 754 | 748 | 754 | 754 | +4 (+0.53%) | 252,500 |
| 12 Apr 2004 | JPY | 752 | 752 | 742 | 750 | 750 | 0.0 (0.0%) | 272,000 |
| 9 Apr 2004 | JPY | 756 | 756 | 746 | 750 | 750 | -4 (-0.53%) | 429,500 |
| 8 Apr 2004 | JPY | 752 | 758 | 744 | 754 | 754 | +2 (+0.27%) | 441,500 |
| 7 Apr 2004 | JPY | 758 | 758 | 750 | 752 | 752 | -2 (-0.27%) | 281,000 |
| 6 Apr 2004 | JPY | 758 | 758 | 752 | 754 | 754 | +2 (+0.27%) | 269,000 |
| 5 Apr 2004 | JPY | 762 | 762 | 752 | 752 | 752 | -2 (-0.27%) | 284,000 |
| 2 Apr 2004 | JPY | 756 | 758 | 748 | 754 | 754 | +2 (+0.27%) | 329,000 |
| 1 Apr 2004 | JPY | 756 | 758 | 744 | 752 | 752 | -4 (-0.53%) | 381,500 |
