| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | JPY | 182 | 182 | 177 | 181 | 181 | +3 (+1.69%) | 39,000 |
| 26 May 2004 | JPY | 180 | 180 | 177 | 178 | 178 | +2 (+1.14%) | 22,000 |
| 25 May 2004 | JPY | 184 | 184 | 176 | 176 | 176 | -5 (-2.76%) | 27,000 |
| 24 May 2004 | JPY | 179 | 182 | 179 | 181 | 181 | +4 (+2.26%) | 38,000 |
| 21 May 2004 | JPY | 170 | 179 | 170 | 177 | 177 | +4 (+2.31%) | 27,000 |
| 20 May 2004 | JPY | 175 | 175 | 169 | 173 | 173 | -5 (-2.81%) | 51,000 |
| 19 May 2004 | JPY | 160 | 180 | 160 | 178 | 178 | +22 (+14.10%) | 60,000 |
| 18 May 2004 | JPY | 159 | 165 | 155 | 156 | 156 | -8 (-4.88%) | 113,000 |
| 17 May 2004 | JPY | 170 | 171 | 145 | 164 | 164 | -6 (-3.53%) | 70,000 |
| 14 May 2004 | JPY | 168 | 172 | 168 | 170 | 170 | -5 (-2.86%) | 37,000 |
| 13 May 2004 | JPY | 180 | 186 | 175 | 175 | 175 | 0.0 (0.0%) | 44,000 |
| 12 May 2004 | JPY | 182 | 182 | 172 | 175 | 175 | +8 (+4.79%) | 41,000 |
| 11 May 2004 | JPY | 164 | 171 | 164 | 167 | 167 | -3 (-1.76%) | 83,000 |
| 10 May 2004 | JPY | 176 | 179 | 167 | 170 | 170 | -21 (-10.99%) | 105,000 |
| 7 May 2004 | JPY | 196 | 199 | 189 | 191 | 191 | -8 (-4.02%) | 69,000 |
| 6 May 2004 | JPY | 205 | 208 | 199 | 199 | 199 | -3 (-1.49%) | 69,000 |
| 5 May 2004 | JPY | 202 | 202 | 202 | 202 | 202 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 202 | 202 | 202 | 202 | 202 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 202 | 202 | 202 | 202 | 202 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 205 | 205 | 202 | 202 | 202 | -3 (-1.46%) | 64,000 |
| 29 Apr 2004 | JPY | 205 | 205 | 205 | 205 | 205 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 203 | 210 | 203 | 205 | 205 | -3 (-1.44%) | 32,000 |
| 27 Apr 2004 | JPY | 209 | 211 | 205 | 208 | 208 | -4 (-1.89%) | 67,000 |
| 26 Apr 2004 | JPY | 213 | 223 | 210 | 212 | 212 | 0.0 (0.0%) | 132,000 |
| 23 Apr 2004 | JPY | 214 | 216 | 210 | 212 | 212 | -6 (-2.75%) | 102,000 |
| 22 Apr 2004 | JPY | 221 | 221 | 210 | 218 | 218 | -6 (-2.68%) | 247,000 |
| 21 Apr 2004 | JPY | 205 | 230 | 205 | 224 | 224 | +17 (+8.21%) | 677,000 |
| 20 Apr 2004 | JPY | 200 | 214 | 200 | 207 | 207 | +5 (+2.48%) | 189,000 |
| 19 Apr 2004 | JPY | 205 | 206 | 198 | 202 | 202 | -3 (-1.46%) | 106,000 |
| 16 Apr 2004 | JPY | 201 | 210 | 200 | 205 | 205 | +7 (+3.54%) | 193,000 |
