| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | JPY | 481 | 481 | 473 | 473 | 473 | -9 (-1.87%) | 4,000 |
| 28 May 2004 | JPY | 485 | 485 | 482 | 482 | 482 | -3 (-0.62%) | 7,000 |
| 27 May 2004 | JPY | 487 | 487 | 485 | 485 | 485 | -2 (-0.41%) | 2,000 |
| 26 May 2004 | JPY | 487 | 490 | 487 | 487 | 487 | -8 (-1.62%) | 5,000 |
| 25 May 2004 | JPY | 505 | 505 | 495 | 495 | 495 | -3 (-0.60%) | 14,000 |
| 24 May 2004 | JPY | 493 | 499 | 493 | 498 | 498 | +5 (+1.01%) | 11,000 |
| 21 May 2004 | JPY | 493 | 493 | 480 | 493 | 493 | 0.0 (0.0%) | 7,000 |
| 20 May 2004 | JPY | 485 | 499 | 485 | 493 | 493 | +15 (+3.14%) | 10,000 |
| 19 May 2004 | JPY | 465 | 478 | 465 | 478 | 478 | +16 (+3.46%) | 14,000 |
| 18 May 2004 | JPY | 452 | 468 | 450 | 462 | 462 | 0.0 (0.0%) | 31,000 |
| 17 May 2004 | JPY | 468 | 468 | 460 | 462 | 462 | -26 (-5.33%) | 23,000 |
| 14 May 2004 | JPY | 488 | 488 | 488 | 488 | 488 | 0.0 (0.0%) | 6,000 |
| 13 May 2004 | JPY | 515 | 515 | 480 | 488 | 488 | -27 (-5.24%) | 44,000 |
| 12 May 2004 | JPY | 496 | 515 | 496 | 515 | 515 | +25 (+5.10%) | 12,000 |
| 11 May 2004 | JPY | 483 | 490 | 478 | 490 | 490 | -12 (-2.39%) | 41,000 |
| 10 May 2004 | JPY | 536 | 540 | 502 | 502 | 502 | -34 (-6.34%) | 28,000 |
| 7 May 2004 | JPY | 539 | 549 | 534 | 536 | 536 | -13 (-2.37%) | 21,000 |
| 6 May 2004 | JPY | 559 | 560 | 528 | 549 | 549 | -31 (-5.34%) | 28,000 |
| 5 May 2004 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 589 | 589 | 576 | 580 | 580 | -18 (-3.01%) | 9,000 |
| 29 Apr 2004 | JPY | 598 | 598 | 598 | 598 | 598 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 609 | 609 | 598 | 598 | 598 | -7 (-1.16%) | 16,000 |
| 27 Apr 2004 | JPY | 589 | 605 | 589 | 605 | 605 | +25 (+4.31%) | 54,000 |
| 26 Apr 2004 | JPY | 556 | 595 | 555 | 580 | 580 | +29 (+5.26%) | 34,000 |
| 23 Apr 2004 | JPY | 560 | 560 | 551 | 551 | 551 | -3 (-0.54%) | 5,000 |
| 22 Apr 2004 | JPY | 546 | 560 | 546 | 554 | 554 | +2 (+0.36%) | 17,000 |
| 21 Apr 2004 | JPY | 549 | 552 | 542 | 552 | 552 | -5 (-0.90%) | 10,000 |
| 20 Apr 2004 | JPY | 553 | 570 | 553 | 557 | 557 | -6 (-1.07%) | 15,000 |
