| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | JPY | 448 | 458 | 440 | 450 | 450 | -6 (-1.32%) | 474,500 |
| 13 May 2004 | JPY | 464 | 474 | 454 | 456 | 456 | -6 (-1.30%) | 396,500 |
| 12 May 2004 | JPY | 460 | 462 | 450 | 462 | 462 | +2 (+0.43%) | 265,000 |
| 11 May 2004 | JPY | 440 | 466 | 440 | 460 | 460 | +16 (+3.60%) | 440,000 |
| 10 May 2004 | JPY | 456 | 460 | 440 | 444 | 444 | -22 (-4.72%) | 275,000 |
| 7 May 2004 | JPY | 460 | 476 | 460 | 466 | 466 | -6 (-1.27%) | 164,000 |
| 6 May 2004 | JPY | 482 | 482 | 470 | 472 | 472 | -20 (-4.07%) | 166,500 |
| 30 Apr 2004 | JPY | 480 | 492 | 452 | 492 | 492 | -4 (-0.81%) | 280,000 |
| 28 Apr 2004 | JPY | 506 | 506 | 492 | 496 | 496 | -6 (-1.20%) | 115,500 |
| 27 Apr 2004 | JPY | 496 | 504 | 494 | 502 | 502 | -2 (-0.40%) | 144,500 |
| 26 Apr 2004 | JPY | 502 | 504 | 498 | 504 | 504 | +4 (+0.80%) | 214,500 |
| 23 Apr 2004 | JPY | 498 | 500 | 496 | 500 | 500 | 0.0 (0.0%) | 176,000 |
| 22 Apr 2004 | JPY | 496 | 504 | 494 | 500 | 500 | +4 (+0.81%) | 152,500 |
| 21 Apr 2004 | JPY | 494 | 498 | 490 | 496 | 496 | -2 (-0.40%) | 158,000 |
| 20 Apr 2004 | JPY | 496 | 504 | 494 | 498 | 498 | -4 (-0.80%) | 175,000 |
| 19 Apr 2004 | JPY | 502 | 504 | 490 | 502 | 502 | -4 (-0.79%) | 181,500 |
| 16 Apr 2004 | JPY | 496 | 508 | 494 | 506 | 506 | +14 (+2.85%) | 208,000 |
| 15 Apr 2004 | JPY | 506 | 514 | 488 | 492 | 492 | -18 (-3.53%) | 295,000 |
| 14 Apr 2004 | JPY | 510 | 510 | 506 | 510 | 510 | 0.0 (0.0%) | 118,500 |
| 13 Apr 2004 | JPY | 516 | 518 | 508 | 510 | 510 | +2 (+0.39%) | 252,500 |
| 12 Apr 2004 | JPY | 500 | 510 | 496 | 508 | 508 | +6 (+1.20%) | 272,500 |
| 9 Apr 2004 | JPY | 510 | 510 | 494 | 502 | 502 | -8 (-1.57%) | 368,000 |
| 8 Apr 2004 | JPY | 504 | 510 | 496 | 510 | 510 | +4 (+0.79%) | 284,000 |
| 7 Apr 2004 | JPY | 508 | 510 | 506 | 506 | 506 | -4 (-0.78%) | 179,000 |
| 6 Apr 2004 | JPY | 502 | 510 | 494 | 510 | 510 | +8 (+1.59%) | 238,500 |
| 5 Apr 2004 | JPY | 510 | 510 | 502 | 502 | 502 | -2 (-0.40%) | 211,500 |
| 2 Apr 2004 | JPY | 492 | 516 | 492 | 504 | 504 | +8 (+1.61%) | 425,000 |
| 1 Apr 2004 | JPY | 498 | 498 | 490 | 496 | 496 | 0.0 (0.0%) | 197,000 |
| 31 Mar 2004 | JPY | 490 | 496 | 488 | 496 | 496 | +6 (+1.22%) | 142,000 |
| 30 Mar 2004 | JPY | 492 | 494 | 484 | 490 | 490 | -2 (-0.41%) | 239,000 |
