| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | JPY | 1,350 | 1,352 | 1,300 | 1,300 | 1,300 | -36 (-2.69%) | 50,000 |
| 26 May 2004 | JPY | 1,346 | 1,370 | 1,326 | 1,336 | 1,336 | +16 (+1.21%) | 50,000 |
| 25 May 2004 | JPY | 1,420 | 1,420 | 1,320 | 1,320 | 1,320 | -100 (-7.04%) | 150,000 |
| 24 May 2004 | JPY | 1,400 | 1,436 | 1,300 | 1,420 | 1,420 | +30 (+2.16%) | 400,000 |
| 21 May 2004 | JPY | 1,300 | 1,438 | 1,300 | 1,390 | 1,390 | +94 (+7.25%) | 650,000 |
| 20 May 2004 | JPY | 1,220 | 1,348 | 1,100 | 1,296 | 1,296 | +96 (+8%) | 550,000 |
| 19 May 2004 | JPY | 1,180 | 1,200 | 1,160 | 1,200 | 1,200 | +204 (+20.48%) | 350,000 |
| 18 May 2004 | JPY | 900 | 998 | 872 | 996 | 996 | +96 (+10.67%) | 50,000 |
| 17 May 2004 | JPY | 1,004 | 1,020 | 890 | 900 | 900 | -164 (-15.41%) | 150,000 |
| 14 May 2004 | JPY | 1,106 | 1,206 | 960 | 1,064 | 1,064 | +58 (+5.77%) | 900,000 |
| 13 May 2004 | JPY | 926 | 1,006 | 922 | 1,006 | 1,006 | +100 (+11.04%) | 400,000 |
| 12 May 2004 | JPY | 840 | 906 | 840 | 906 | 906 | +100 (+12.41%) | 250,000 |
| 11 May 2004 | JPY | 756 | 860 | 756 | 806 | 806 | +30 (+3.87%) | 100,000 |
| 10 May 2004 | JPY | 896 | 896 | 776 | 776 | 776 | -100 (-11.42%) | 250,000 |
| 7 May 2004 | JPY | 794 | 884 | 790 | 876 | 876 | +92 (+11.73%) | 500,000 |
| 6 May 2004 | JPY | 800 | 818 | 780 | 784 | 784 | +22 (+2.89%) | 300,000 |
| 5 May 2004 | JPY | 762 | 762 | 762 | 762 | 762 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 762 | 762 | 762 | 762 | 762 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 762 | 762 | 762 | 762 | 762 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 710 | 782 | 704 | 762 | 762 | +60 (+8.55%) | 250,000 |
| 29 Apr 2004 | JPY | 702 | 702 | 702 | 702 | 702 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 700 | 716 | 690 | 702 | 702 | +4 (+0.57%) | 26,000 |
| 27 Apr 2004 | JPY | 698 | 698 | 682 | 698 | 698 | -2 (-0.29%) | 29,500 |
| 26 Apr 2004 | JPY | 718 | 722 | 682 | 700 | 700 | +2 (+0.29%) | 38,500 |
| 23 Apr 2004 | JPY | 686 | 700 | 672 | 698 | 698 | +22 (+3.25%) | 26,500 |
| 22 Apr 2004 | JPY | 690 | 692 | 674 | 676 | 676 | -24 (-3.43%) | 27,500 |
| 21 Apr 2004 | JPY | 686 | 704 | 652 | 700 | 700 | +34 (+5.11%) | 44,500 |
| 20 Apr 2004 | JPY | 696 | 696 | 666 | 666 | 666 | -32 (-4.58%) | 50,000 |
| 19 Apr 2004 | JPY | 716 | 716 | 670 | 698 | 698 | -20 (-2.79%) | 37,000 |
| 16 Apr 2004 | JPY | 754 | 754 | 708 | 718 | 718 | -12 (-1.64%) | 49,500 |
