| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 729 | 735 | 702 | 705 | 705 | -24 (-3.29%) | 1,183,000 |
| 14 May 2004 | JPY | 741 | 750 | 721 | 729 | 729 | -22 (-2.93%) | 1,780,000 |
| 13 May 2004 | JPY | 767 | 770 | 751 | 751 | 751 | -22 (-2.85%) | 788,000 |
| 12 May 2004 | JPY | 763 | 776 | 756 | 773 | 773 | +20 (+2.66%) | 1,407,000 |
| 11 May 2004 | JPY | 730 | 764 | 723 | 753 | 753 | +10 (+1.35%) | 1,858,000 |
| 10 May 2004 | JPY | 770 | 774 | 732 | 743 | 743 | -49 (-6.19%) | 2,089,000 |
| 7 May 2004 | JPY | 807 | 808 | 791 | 792 | 792 | -15 (-1.86%) | 1,447,000 |
| 6 May 2004 | JPY | 828 | 833 | 804 | 807 | 807 | -20 (-2.42%) | 1,448,000 |
| 30 Apr 2004 | JPY | 820 | 827 | 816 | 827 | 827 | -11 (-1.31%) | 1,322,000 |
| 28 Apr 2004 | JPY | 846 | 850 | 836 | 838 | 838 | -8 (-0.95%) | 1,148,000 |
| 27 Apr 2004 | JPY | 853 | 855 | 844 | 846 | 846 | -11 (-1.28%) | 1,052,000 |
| 26 Apr 2004 | JPY | 849 | 858 | 848 | 857 | 857 | +12 (+1.42%) | 1,477,000 |
| 23 Apr 2004 | JPY | 847 | 847 | 839 | 845 | 845 | +6 (+0.72%) | 1,328,000 |
| 22 Apr 2004 | JPY | 848 | 848 | 836 | 839 | 839 | -1 (-0.12%) | 1,065,000 |
| 21 Apr 2004 | JPY | 845 | 848 | 840 | 840 | 840 | +1 (+0.12%) | 1,170,000 |
| 20 Apr 2004 | JPY | 832 | 845 | 826 | 839 | 839 | +15 (+1.82%) | 1,803,000 |
| 19 Apr 2004 | JPY | 830 | 835 | 820 | 824 | 824 | 0.0 (0.0%) | 2,092,000 |
| 16 Apr 2004 | JPY | 830 | 832 | 819 | 824 | 824 | -7 (-0.84%) | 2,380,000 |
| 15 Apr 2004 | JPY | 846 | 850 | 830 | 831 | 831 | -9 (-1.07%) | 1,817,000 |
| 14 Apr 2004 | JPY | 844 | 847 | 840 | 840 | 840 | -4 (-0.47%) | 1,753,000 |
| 13 Apr 2004 | JPY | 854 | 855 | 843 | 844 | 844 | -4 (-0.47%) | 2,095,000 |
| 12 Apr 2004 | JPY | 856 | 857 | 843 | 848 | 848 | -2 (-0.24%) | 2,307,000 |
| 9 Apr 2004 | JPY | 866 | 866 | 846 | 850 | 850 | -14 (-1.62%) | 2,487,000 |
| 8 Apr 2004 | JPY | 856 | 867 | 855 | 864 | 864 | +18 (+2.13%) | 3,476,000 |
| 7 Apr 2004 | JPY | 870 | 871 | 842 | 846 | 846 | -37 (-4.19%) | 7,830,000 |
| 6 Apr 2004 | JPY | 891 | 892 | 868 | 883 | 883 | -18 (-2.00%) | 3,836,000 |
| 5 Apr 2004 | JPY | 919 | 924 | 897 | 901 | 901 | -8 (-0.88%) | 2,313,000 |
| 2 Apr 2004 | JPY | 913 | 921 | 905 | 909 | 909 | 0.0 (0.0%) | 1,469,000 |
| 1 Apr 2004 | JPY | 909 | 915 | 904 | 909 | 909 | 0.0 (0.0%) | 1,024,000 |
| 31 Mar 2004 | JPY | 911 | 912 | 903 | 909 | 909 | -3 (-0.33%) | 829,000 |
