| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | JPY | 1,120 | 1,140 | 1,100 | 1,120 | 1,120 | +40 (+3.70%) | 15,000 |
| 21 May 2004 | JPY | 1,120 | 1,140 | 1,080 | 1,080 | 1,080 | -20 (-1.82%) | 14,000 |
| 20 May 2004 | JPY | 1,100 | 1,200 | 1,060 | 1,100 | 1,100 | -50 (-4.35%) | 49,000 |
| 19 May 2004 | JPY | 1,150 | 1,160 | 1,090 | 1,150 | 1,150 | +70 (+6.48%) | 53,000 |
| 18 May 2004 | JPY | 970 | 1,080 | 970 | 1,080 | 1,080 | +100 (+10.20%) | 50,000 |
| 17 May 2004 | JPY | 1,080 | 1,080 | 910 | 980 | 980 | -130 (-11.71%) | 88,000 |
| 14 May 2004 | JPY | 1,170 | 1,170 | 1,050 | 1,110 | 1,110 | -140 (-11.20%) | 65,000 |
| 13 May 2004 | JPY | 1,210 | 1,290 | 1,180 | 1,250 | 1,250 | +40 (+3.31%) | 63,000 |
| 12 May 2004 | JPY | 1,220 | 1,280 | 1,190 | 1,210 | 1,210 | +60 (+5.22%) | 89,000 |
| 11 May 2004 | JPY | 1,070 | 1,200 | 1,060 | 1,150 | 1,150 | +60 (+5.50%) | 78,000 |
| 10 May 2004 | JPY | 1,210 | 1,240 | 1,070 | 1,090 | 1,090 | -180 (-14.17%) | 91,000 |
| 7 May 2004 | JPY | 1,340 | 1,340 | 1,270 | 1,270 | 1,270 | -120 (-8.63%) | 45,000 |
| 6 May 2004 | JPY | 1,350 | 1,400 | 1,200 | 1,390 | 1,390 | +40 (+2.96%) | 170,000 |
| 5 May 2004 | JPY | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 1,270 | 1,400 | 1,220 | 1,350 | 1,350 | +70 (+5.47%) | 166,000 |
| 29 Apr 2004 | JPY | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 1,120 | 1,280 | 1,080 | 1,280 | 1,280 | +200 (+18.52%) | 263,000 |
| 27 Apr 2004 | JPY | 1,060 | 1,120 | 1,000 | 1,080 | 1,080 | +10 (+0.93%) | 81,000 |
| 26 Apr 2004 | JPY | 980 | 1,070 | 980 | 1,070 | 1,070 | +100 (+10.31%) | 163,000 |
| 23 Apr 2004 | JPY | 930 | 980 | 921 | 970 | 970 | +60 (+6.59%) | 152,000 |
| 22 Apr 2004 | JPY | 910 | 915 | 900 | 910 | 910 | +10 (+1.11%) | 44,000 |
| 21 Apr 2004 | JPY | 879 | 910 | 870 | 900 | 900 | +10 (+1.12%) | 35,000 |
| 20 Apr 2004 | JPY | 900 | 900 | 890 | 890 | 890 | 0.0 (0.0%) | 27,000 |
| 19 Apr 2004 | JPY | 902 | 902 | 870 | 890 | 890 | +30 (+3.49%) | 39,000 |
| 16 Apr 2004 | JPY | 850 | 870 | 850 | 860 | 860 | +10 (+1.18%) | 27,000 |
| 15 Apr 2004 | JPY | 882 | 890 | 840 | 850 | 850 | -30 (-3.41%) | 66,000 |
| 14 Apr 2004 | JPY | 911 | 920 | 880 | 880 | 880 | -20 (-2.22%) | 48,000 |
| 13 Apr 2004 | JPY | 930 | 950 | 880 | 900 | 900 | -20 (-2.17%) | 83,000 |
