| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 707 | 707 | 697 | 703 | 703 | -4 (-0.57%) | 30,000 |
| 20 May 2004 | JPY | 702 | 708 | 696 | 707 | 707 | +15 (+2.17%) | 132,000 |
| 19 May 2004 | JPY | 685 | 698 | 680 | 692 | 692 | +17 (+2.52%) | 68,000 |
| 18 May 2004 | JPY | 646 | 683 | 646 | 675 | 675 | +25 (+3.85%) | 133,000 |
| 17 May 2004 | JPY | 676 | 676 | 642 | 650 | 650 | -16 (-2.40%) | 106,000 |
| 14 May 2004 | JPY | 668 | 675 | 663 | 666 | 666 | +28 (+4.39%) | 93,000 |
| 13 May 2004 | JPY | 692 | 692 | 631 | 638 | 638 | -51 (-7.40%) | 125,000 |
| 12 May 2004 | JPY | 686 | 691 | 685 | 689 | 689 | +6 (+0.88%) | 67,000 |
| 11 May 2004 | JPY | 695 | 695 | 682 | 683 | 683 | -18 (-2.57%) | 100,000 |
| 10 May 2004 | JPY | 711 | 714 | 690 | 701 | 701 | -24 (-3.31%) | 160,000 |
| 7 May 2004 | JPY | 711 | 726 | 710 | 725 | 725 | 0.0 (0.0%) | 84,000 |
| 6 May 2004 | JPY | 724 | 735 | 724 | 725 | 725 | -11 (-1.49%) | 66,000 |
| 5 May 2004 | JPY | 736 | 736 | 736 | 736 | 736 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 736 | 736 | 736 | 736 | 736 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 736 | 736 | 736 | 736 | 736 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 737 | 740 | 734 | 736 | 736 | -11 (-1.47%) | 69,000 |
| 29 Apr 2004 | JPY | 747 | 747 | 747 | 747 | 747 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 752 | 752 | 742 | 747 | 747 | -5 (-0.66%) | 55,000 |
| 27 Apr 2004 | JPY | 741 | 754 | 741 | 752 | 752 | 0.0 (0.0%) | 48,000 |
| 26 Apr 2004 | JPY | 756 | 760 | 741 | 752 | 752 | -3 (-0.40%) | 61,000 |
| 23 Apr 2004 | JPY | 752 | 757 | 750 | 755 | 755 | -4 (-0.53%) | 44,000 |
| 22 Apr 2004 | JPY | 760 | 760 | 752 | 759 | 759 | -2 (-0.26%) | 77,000 |
| 21 Apr 2004 | JPY | 750 | 762 | 740 | 761 | 761 | +11 (+1.47%) | 249,000 |
| 20 Apr 2004 | JPY | 738 | 755 | 735 | 750 | 750 | +16 (+2.18%) | 291,000 |
| 19 Apr 2004 | JPY | 720 | 738 | 720 | 734 | 734 | +13 (+1.80%) | 164,000 |
| 16 Apr 2004 | JPY | 712 | 721 | 705 | 721 | 721 | +9 (+1.26%) | 90,000 |
| 15 Apr 2004 | JPY | 717 | 720 | 710 | 712 | 712 | -9 (-1.25%) | 62,000 |
| 14 Apr 2004 | JPY | 718 | 724 | 714 | 721 | 721 | -4 (-0.55%) | 227,000 |
| 13 Apr 2004 | JPY | 735 | 739 | 722 | 725 | 725 | -10 (-1.36%) | 137,000 |
| 12 Apr 2004 | JPY | 738 | 744 | 731 | 735 | 735 | +6 (+0.82%) | 181,000 |
