| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 670 | 683.3333 | 670 | 683.3333 | 683.3333 | +3.333 (+0.49%) | 24,000 |
| 20 May 2004 | JPY | 666.6667 | 680 | 666.6667 | 680 | 680 | +13.333 (+2.00%) | 57,000 |
| 19 May 2004 | JPY | 660 | 676.6667 | 659.6667 | 666.6667 | 666.6667 | +9.667 (+1.47%) | 42,000 |
| 18 May 2004 | JPY | 650.3333 | 663.3333 | 646 | 657 | 657 | +7 (+1.08%) | 63,000 |
| 17 May 2004 | JPY | 650.3333 | 653.3333 | 650 | 650 | 650 | -7 (-1.07%) | 51,000 |
| 14 May 2004 | JPY | 660.3333 | 660.3333 | 656.6667 | 657 | 657 | -8 (-1.20%) | 81,000 |
| 13 May 2004 | JPY | 666.6667 | 666.6667 | 658.3333 | 665 | 665 | -8.333 (-1.24%) | 90,000 |
| 12 May 2004 | JPY | 673.3333 | 673.3333 | 666.6667 | 673.3333 | 673.3333 | +11.667 (+1.76%) | 90,000 |
| 11 May 2004 | JPY | 640 | 671.6667 | 640 | 661.6667 | 661.6667 | +21.667 (+3.39%) | 141,000 |
| 10 May 2004 | JPY | 673.3333 | 683.3333 | 623.3333 | 640 | 640 | -46.667 (-6.80%) | 204,000 |
| 7 May 2004 | JPY | 698.3333 | 698.3333 | 678.3333 | 686.6667 | 686.6667 | -13.333 (-1.90%) | 72,000 |
| 6 May 2004 | JPY | 718.3333 | 718.3333 | 700 | 700 | 700 | -15 (-2.10%) | 39,000 |
| 5 May 2004 | JPY | 715 | 715 | 715 | 715 | 715 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 715 | 715 | 715 | 715 | 715 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 715 | 715 | 715 | 715 | 715 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 718.3333 | 720 | 715 | 715 | 715 | -10 (-1.38%) | 111,000 |
| 29 Apr 2004 | JPY | 725 | 725 | 725 | 725 | 725 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 721.6667 | 725 | 721.6667 | 725 | 725 | -1.667 (-0.23%) | 72,000 |
| 27 Apr 2004 | JPY | 728.3333 | 730 | 725 | 726.6667 | 726.6667 | -3.333 (-0.46%) | 27,000 |
| 26 Apr 2004 | JPY | 730 | 730 | 721.6667 | 730 | 730 | -1.667 (-0.23%) | 21,000 |
| 23 Apr 2004 | JPY | 721.6667 | 733.3333 | 721.6667 | 731.6667 | 731.6667 | +11.667 (+1.62%) | 39,000 |
| 22 Apr 2004 | JPY | 733.3333 | 733.3333 | 720 | 720 | 720 | -11.667 (-1.59%) | 36,000 |
| 21 Apr 2004 | JPY | 736.6667 | 736.6667 | 730 | 731.6667 | 731.6667 | +6.667 (+0.92%) | 33,000 |
| 20 Apr 2004 | JPY | 713.3333 | 733.3333 | 713.3333 | 725 | 725 | -1.667 (-0.23%) | 54,000 |
| 19 Apr 2004 | JPY | 740 | 740 | 723.3333 | 726.6667 | 726.6667 | -10 (-1.36%) | 63,000 |
| 16 Apr 2004 | JPY | 736.6667 | 736.6667 | 735 | 736.6667 | 736.6667 | +5 (+0.68%) | 27,000 |
| 15 Apr 2004 | JPY | 743.3333 | 748.3333 | 731.6667 | 731.6667 | 731.6667 | -11.667 (-1.57%) | 66,000 |
| 14 Apr 2004 | JPY | 735 | 743.3333 | 731.6667 | 743.3333 | 743.3333 | +10 (+1.36%) | 81,000 |
| 13 Apr 2004 | JPY | 733.3333 | 738.3333 | 733.3333 | 733.3333 | 733.3333 | 0.0 (0.0%) | 51,000 |
| 12 Apr 2004 | JPY | 711.6667 | 733.3333 | 711.6667 | 733.3333 | 733.3333 | +8.333 (+1.15%) | 48,000 |
