| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | JPY | 416 | 418 | 413 | 413 | 413 | -9 (-2.13%) | 107,000 |
| 13 May 2004 | JPY | 425 | 425 | 415 | 422 | 422 | +2 (+0.48%) | 65,000 |
| 12 May 2004 | JPY | 419 | 424 | 409 | 420 | 420 | +2 (+0.48%) | 197,000 |
| 11 May 2004 | JPY | 397 | 423 | 397 | 418 | 418 | +6 (+1.46%) | 108,000 |
| 10 May 2004 | JPY | 435 | 435 | 407 | 412 | 412 | -26 (-5.94%) | 197,000 |
| 7 May 2004 | JPY | 440 | 450 | 435 | 438 | 438 | -5 (-1.13%) | 90,000 |
| 6 May 2004 | JPY | 452 | 453 | 443 | 443 | 443 | -8 (-1.77%) | 116,000 |
| 5 May 2004 | JPY | 451 | 451 | 451 | 451 | 451 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 451 | 451 | 451 | 451 | 451 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 451 | 451 | 451 | 451 | 451 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 452 | 454 | 451 | 451 | 451 | -5 (-1.10%) | 75,000 |
| 29 Apr 2004 | JPY | 456 | 456 | 456 | 456 | 456 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 457 | 460 | 455 | 456 | 456 | -2 (-0.44%) | 190,000 |
| 27 Apr 2004 | JPY | 458 | 463 | 455 | 458 | 458 | -1 (-0.22%) | 163,000 |
| 26 Apr 2004 | JPY | 465 | 465 | 445 | 459 | 459 | -6 (-1.29%) | 198,000 |
| 23 Apr 2004 | JPY | 463 | 469 | 462 | 465 | 465 | +2 (+0.43%) | 149,000 |
| 22 Apr 2004 | JPY | 472 | 472 | 463 | 463 | 463 | -9 (-1.91%) | 160,000 |
| 21 Apr 2004 | JPY | 480 | 480 | 469 | 472 | 472 | -12 (-2.48%) | 152,000 |
| 20 Apr 2004 | JPY | 484 | 485 | 480 | 484 | 484 | +3 (+0.62%) | 68,000 |
| 19 Apr 2004 | JPY | 482 | 486 | 480 | 481 | 481 | -2 (-0.41%) | 77,000 |
| 16 Apr 2004 | JPY | 480 | 486 | 480 | 483 | 483 | +5 (+1.05%) | 75,000 |
| 15 Apr 2004 | JPY | 496 | 496 | 475 | 478 | 478 | -17 (-3.43%) | 128,000 |
| 14 Apr 2004 | JPY | 500 | 500 | 492 | 495 | 495 | -6 (-1.20%) | 127,000 |
| 13 Apr 2004 | JPY | 505 | 507 | 496 | 501 | 501 | +1 (+0.20%) | 101,000 |
| 12 Apr 2004 | JPY | 495 | 507 | 495 | 500 | 500 | +5 (+1.01%) | 115,000 |
| 9 Apr 2004 | JPY | 495 | 499 | 491 | 495 | 495 | -12 (-2.37%) | 89,000 |
| 8 Apr 2004 | JPY | 508 | 509 | 500 | 507 | 507 | +2 (+0.40%) | 136,000 |
| 7 Apr 2004 | JPY | 505 | 505 | 499 | 505 | 505 | -4 (-0.79%) | 77,000 |
| 6 Apr 2004 | JPY | 500 | 510 | 500 | 509 | 509 | +10 (+2.00%) | 115,000 |
| 5 Apr 2004 | JPY | 515 | 522 | 492 | 499 | 499 | -16 (-3.11%) | 194,000 |
