| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 485 | 497 | 481 | 489 | 489 | +14 (+2.95%) | 3,293,000 |
| 17 May 2004 | JPY | 487 | 493 | 470 | 475 | 475 | -22 (-4.43%) | 4,067,000 |
| 14 May 2004 | JPY | 500 | 503 | 492 | 497 | 497 | +5 (+1.02%) | 7,878,000 |
| 13 May 2004 | JPY | 504 | 504 | 492 | 492 | 492 | -13 (-2.57%) | 2,001,000 |
| 12 May 2004 | JPY | 493 | 506 | 488 | 505 | 505 | +18 (+3.70%) | 9,115,000 |
| 11 May 2004 | JPY | 489 | 495 | 475 | 487 | 487 | -19 (-3.75%) | 9,736,000 |
| 10 May 2004 | JPY | 541 | 545 | 502 | 506 | 506 | +20 (+4.12%) | 20,171,000 |
| 7 May 2004 | JPY | 494 | 495 | 486 | 486 | 486 | -20 (-3.95%) | 6,920,000 |
| 6 May 2004 | JPY | 515 | 517 | 502 | 506 | 506 | -4 (-0.78%) | 6,408,000 |
| 30 Apr 2004 | JPY | 501 | 517 | 495 | 510 | 510 | -20 (-3.77%) | 7,922,000 |
| 28 Apr 2004 | JPY | 537 | 543 | 528 | 530 | 530 | -14 (-2.57%) | 4,389,000 |
| 27 Apr 2004 | JPY | 544 | 548 | 536 | 544 | 544 | +1 (+0.18%) | 3,065,000 |
| 26 Apr 2004 | JPY | 538 | 547 | 530 | 543 | 543 | +13 (+2.45%) | 5,759,000 |
| 23 Apr 2004 | JPY | 524 | 531 | 518 | 530 | 530 | +13 (+2.51%) | 4,206,000 |
| 22 Apr 2004 | JPY | 516 | 523 | 513 | 517 | 517 | -9 (-1.71%) | 5,557,000 |
| 21 Apr 2004 | JPY | 515 | 532 | 515 | 526 | 526 | +4 (+0.77%) | 10,173,000 |
| 20 Apr 2004 | JPY | 491 | 528 | 488 | 522 | 522 | +41 (+8.52%) | 16,546,000 |
| 19 Apr 2004 | JPY | 484 | 484 | 474 | 481 | 481 | -4 (-0.82%) | 3,346,000 |
| 16 Apr 2004 | JPY | 480 | 488 | 476 | 485 | 485 | +13 (+2.75%) | 2,910,000 |
| 15 Apr 2004 | JPY | 486 | 490 | 468 | 472 | 472 | -11 (-2.28%) | 5,032,000 |
| 14 Apr 2004 | JPY | 484 | 486 | 480 | 483 | 483 | -1 (-0.21%) | 2,706,000 |
| 13 Apr 2004 | JPY | 488 | 491 | 484 | 484 | 484 | -4 (-0.82%) | 1,965,000 |
| 12 Apr 2004 | JPY | 489 | 492 | 485 | 488 | 488 | +4 (+0.83%) | 1,289,000 |
| 9 Apr 2004 | JPY | 483 | 488 | 480 | 484 | 484 | -7 (-1.43%) | 3,114,000 |
| 8 Apr 2004 | JPY | 490 | 494 | 486 | 491 | 491 | -3 (-0.61%) | 3,107,000 |
| 7 Apr 2004 | JPY | 496 | 500 | 494 | 494 | 494 | -5 (-1.00%) | 1,563,000 |
| 6 Apr 2004 | JPY | 490 | 504 | 487 | 499 | 499 | +9 (+1.84%) | 4,156,000 |
| 5 Apr 2004 | JPY | 495 | 498 | 490 | 490 | 490 | -4 (-0.81%) | 2,194,000 |
| 2 Apr 2004 | JPY | 489 | 498 | 487 | 494 | 494 | +12 (+2.49%) | 3,183,000 |
| 1 Apr 2004 | JPY | 489 | 496 | 480 | 482 | 482 | -8 (-1.63%) | 6,223,000 |
