| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | JPY | 750 | 750 | 700 | 750 | 750 | -10 (-1.32%) | 38,100 |
| 21 May 2004 | JPY | 730 | 770 | 700 | 760 | 760 | +60 (+8.57%) | 39,200 |
| 20 May 2004 | JPY | 660 | 740 | 660 | 700 | 700 | +20 (+2.94%) | 52,300 |
| 19 May 2004 | JPY | 640 | 680 | 630 | 680 | 680 | +70 (+11.48%) | 28,900 |
| 18 May 2004 | JPY | 550 | 620 | 550 | 610 | 610 | +20 (+3.39%) | 43,900 |
| 17 May 2004 | JPY | 680 | 680 | 530 | 590 | 590 | -80 (-11.94%) | 75,900 |
| 14 May 2004 | JPY | 700 | 720 | 630 | 670 | 670 | -20 (-2.90%) | 32,300 |
| 13 May 2004 | JPY | 740 | 740 | 690 | 690 | 690 | -50 (-6.76%) | 27,600 |
| 12 May 2004 | JPY | 710 | 740 | 710 | 740 | 740 | +80 (+12.12%) | 25,500 |
| 11 May 2004 | JPY | 650 | 710 | 630 | 660 | 660 | -40 (-5.71%) | 64,900 |
| 10 May 2004 | JPY | 770 | 810 | 680 | 700 | 700 | -130 (-15.66%) | 64,100 |
| 7 May 2004 | JPY | 850 | 850 | 810 | 830 | 830 | -20 (-2.35%) | 18,600 |
| 6 May 2004 | JPY | 850 | 870 | 850 | 850 | 850 | +10 (+1.19%) | 56,000 |
| 5 May 2004 | JPY | 840 | 840 | 840 | 840 | 840 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 840 | 840 | 840 | 840 | 840 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 840 | 840 | 840 | 840 | 840 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 820 | 840 | 800 | 840 | 840 | +20 (+2.44%) | 39,600 |
| 29 Apr 2004 | JPY | 820 | 820 | 820 | 820 | 820 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 790 | 840 | 790 | 820 | 820 | +50 (+6.49%) | 84,800 |
| 27 Apr 2004 | JPY | 810 | 840 | 750 | 770 | 770 | -80 (-9.41%) | 109,300 |
| 26 Apr 2004 | JPY | 850 | 880 | 830 | 850 | 850 | -70 (-7.61%) | 102,500 |
| 23 Apr 2004 | JPY | 930 | 950 | 890 | 920 | 920 | -20 (-2.13%) | 106,200 |
| 22 Apr 2004 | JPY | 990 | 1,000 | 940 | 940 | 940 | -30 (-3.09%) | 61,000 |
| 21 Apr 2004 | JPY | 970 | 990 | 940 | 970 | 970 | -20 (-2.02%) | 58,300 |
| 20 Apr 2004 | JPY | 950 | 1,010 | 940 | 990 | 990 | +30 (+3.13%) | 69,500 |
| 19 Apr 2004 | JPY | 1,000 | 1,020 | 930 | 960 | 960 | -30 (-3.03%) | 108,800 |
| 16 Apr 2004 | JPY | 1,040 | 1,050 | 960 | 990 | 990 | +10 (+1.02%) | 157,000 |
| 15 Apr 2004 | JPY | 1,070 | 1,100 | 930 | 980 | 980 | -60 (-5.77%) | 451,300 |
| 14 Apr 2004 | JPY | 920 | 1,050 | 910 | 1,040 | 1,040 | +170 (+19.54%) | 460,500 |
| 13 Apr 2004 | JPY | 860 | 890 | 840 | 870 | 870 | +40 (+4.82%) | 301,200 |
