| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | JPY | 552 | 573 | 548 | 569 | 569 | +20 (+3.64%) | 3,927,000 |
| 25 May 2004 | JPY | 554 | 554 | 546 | 549 | 549 | -7 (-1.26%) | 2,623,000 |
| 24 May 2004 | JPY | 555 | 558 | 548 | 556 | 556 | +11 (+2.02%) | 2,773,000 |
| 21 May 2004 | JPY | 540 | 551 | 540 | 545 | 545 | +2 (+0.37%) | 1,530,000 |
| 20 May 2004 | JPY | 542 | 554 | 540 | 543 | 543 | -9 (-1.63%) | 2,816,000 |
| 19 May 2004 | JPY | 540 | 555 | 531 | 552 | 552 | +22 (+4.15%) | 5,051,000 |
| 18 May 2004 | JPY | 512 | 534 | 512 | 530 | 530 | +18 (+3.52%) | 6,571,000 |
| 17 May 2004 | JPY | 525 | 540 | 509 | 512 | 512 | -33 (-6.06%) | 8,223,000 |
| 14 May 2004 | JPY | 555 | 560 | 542 | 545 | 545 | -20 (-3.54%) | 7,061,000 |
| 13 May 2004 | JPY | 565 | 573 | 562 | 565 | 565 | -16 (-2.75%) | 4,429,000 |
| 12 May 2004 | JPY | 583 | 584 | 563 | 581 | 581 | +8 (+1.40%) | 6,508,000 |
| 11 May 2004 | JPY | 564 | 582 | 555 | 573 | 573 | +16 (+2.87%) | 5,047,000 |
| 10 May 2004 | JPY | 575 | 584 | 552 | 557 | 557 | -24 (-4.13%) | 4,573,000 |
| 7 May 2004 | JPY | 584 | 589 | 578 | 581 | 581 | -13 (-2.19%) | 3,000,000 |
| 6 May 2004 | JPY | 609 | 609 | 591 | 594 | 594 | -9 (-1.49%) | 2,969,000 |
| 30 Apr 2004 | JPY | 621 | 623 | 603 | 603 | 603 | -28 (-4.44%) | 2,801,000 |
| 28 Apr 2004 | JPY | 636 | 640 | 631 | 631 | 631 | -1 (-0.16%) | 3,899,000 |
| 27 Apr 2004 | JPY | 633 | 635 | 629 | 632 | 632 | -2 (-0.32%) | 1,668,000 |
| 26 Apr 2004 | JPY | 628 | 637 | 627 | 634 | 634 | +1 (+0.16%) | 1,711,000 |
| 23 Apr 2004 | JPY | 630 | 634 | 627 | 633 | 633 | +1 (+0.16%) | 2,393,000 |
| 22 Apr 2004 | JPY | 637 | 638 | 630 | 632 | 632 | +5 (+0.80%) | 3,981,000 |
| 21 Apr 2004 | JPY | 627 | 632 | 621 | 627 | 627 | -3 (-0.48%) | 3,079,000 |
| 20 Apr 2004 | JPY | 627 | 632 | 620 | 630 | 630 | +12 (+1.94%) | 4,408,000 |
| 19 Apr 2004 | JPY | 628 | 632 | 611 | 618 | 618 | +9 (+1.48%) | 10,824,000 |
| 16 Apr 2004 | JPY | 612 | 613 | 601 | 609 | 609 | +2 (+0.33%) | 3,890,000 |
| 15 Apr 2004 | JPY | 619 | 623 | 600 | 607 | 607 | -8 (-1.30%) | 4,349,000 |
| 14 Apr 2004 | JPY | 615 | 622 | 610 | 615 | 615 | -4 (-0.65%) | 2,815,000 |
| 13 Apr 2004 | JPY | 628 | 631 | 615 | 619 | 619 | +1 (+0.16%) | 3,583,000 |
| 12 Apr 2004 | JPY | 623 | 625 | 617 | 618 | 618 | -5 (-0.80%) | 3,239,000 |
| 9 Apr 2004 | JPY | 632 | 633 | 620 | 623 | 623 | -14 (-2.20%) | 4,209,000 |
