| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 431 | 432 | 421 | 421 | 421 | -10 (-2.32%) | 69,000 |
| 17 May 2004 | JPY | 433 | 433 | 421 | 431 | 431 | +5 (+1.17%) | 69,000 |
| 14 May 2004 | JPY | 435 | 435 | 425 | 426 | 426 | -4 (-0.93%) | 55,000 |
| 13 May 2004 | JPY | 427 | 437 | 427 | 430 | 430 | -6 (-1.38%) | 33,000 |
| 12 May 2004 | JPY | 432 | 436 | 429 | 436 | 436 | +4 (+0.93%) | 16,000 |
| 11 May 2004 | JPY | 425 | 432 | 419 | 432 | 432 | +2 (+0.47%) | 33,000 |
| 10 May 2004 | JPY | 434 | 440 | 423 | 430 | 430 | -4 (-0.92%) | 102,000 |
| 7 May 2004 | JPY | 431 | 439 | 431 | 434 | 434 | +1 (+0.23%) | 47,000 |
| 6 May 2004 | JPY | 435 | 437 | 428 | 433 | 433 | 0.0 (0.0%) | 68,000 |
| 5 May 2004 | JPY | 433 | 433 | 433 | 433 | 433 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 433 | 433 | 433 | 433 | 433 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 433 | 433 | 433 | 433 | 433 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 432 | 433 | 428 | 433 | 433 | -9 (-2.04%) | 68,000 |
| 29 Apr 2004 | JPY | 442 | 442 | 442 | 442 | 442 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 441 | 443 | 440 | 442 | 442 | +6 (+1.38%) | 23,000 |
| 27 Apr 2004 | JPY | 434 | 436 | 430 | 436 | 436 | 0.0 (0.0%) | 22,000 |
| 26 Apr 2004 | JPY | 435 | 440 | 435 | 436 | 436 | -4 (-0.91%) | 34,000 |
| 23 Apr 2004 | JPY | 438 | 443 | 433 | 440 | 440 | +6 (+1.38%) | 44,000 |
| 22 Apr 2004 | JPY | 437 | 438 | 434 | 434 | 434 | -5 (-1.14%) | 11,000 |
| 21 Apr 2004 | JPY | 435 | 439 | 430 | 439 | 439 | +4 (+0.92%) | 24,000 |
| 20 Apr 2004 | JPY | 436 | 437 | 433 | 435 | 435 | +4 (+0.93%) | 37,000 |
| 19 Apr 2004 | JPY | 437 | 440 | 431 | 431 | 431 | +4 (+0.94%) | 44,000 |
| 16 Apr 2004 | JPY | 425 | 434 | 422 | 427 | 427 | +9 (+2.15%) | 71,000 |
| 15 Apr 2004 | JPY | 429 | 430 | 418 | 418 | 418 | -16 (-3.69%) | 116,000 |
| 14 Apr 2004 | JPY | 433 | 435 | 425 | 434 | 434 | -2 (-0.46%) | 112,000 |
| 13 Apr 2004 | JPY | 439 | 447 | 431 | 436 | 436 | -3 (-0.68%) | 50,000 |
| 12 Apr 2004 | JPY | 442 | 450 | 435 | 439 | 439 | +1 (+0.23%) | 61,000 |
| 9 Apr 2004 | JPY | 444 | 444 | 435 | 438 | 438 | -12 (-2.67%) | 19,000 |
| 8 Apr 2004 | JPY | 453 | 454 | 450 | 450 | 450 | -6 (-1.32%) | 31,000 |
| 7 Apr 2004 | JPY | 456 | 456 | 453 | 456 | 456 | -2 (-0.44%) | 24,000 |
