| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2004 | JPY | 382.5 | 387.5 | 367.5 | 377.5 | 377.5 | -2.5 (-0.66%) | 80,000 |
| 27 May 2004 | JPY | 380 | 387.5 | 380 | 380 | 380 | 0.0 (0.0%) | 24,000 |
| 26 May 2004 | JPY | 387.5 | 390 | 380 | 380 | 380 | +2.5 (+0.66%) | 33,200 |
| 25 May 2004 | JPY | 390 | 390 | 377.5 | 377.5 | 377.5 | -7.5 (-1.95%) | 36,800 |
| 24 May 2004 | JPY | 390 | 412.5 | 382.5 | 385 | 385 | -5 (-1.28%) | 40,000 |
| 21 May 2004 | JPY | 377.5 | 390 | 372.5 | 390 | 390 | +12.5 (+3.31%) | 40,000 |
| 20 May 2004 | JPY | 387.5 | 390 | 375 | 377.5 | 377.5 | -10 (-2.58%) | 40,000 |
| 19 May 2004 | JPY | 395 | 395 | 380 | 387.5 | 387.5 | +15 (+4.03%) | 38,400 |
| 18 May 2004 | JPY | 350 | 372.5 | 345 | 372.5 | 372.5 | +27.5 (+7.97%) | 35,200 |
| 17 May 2004 | JPY | 375 | 395 | 337.5 | 345 | 345 | -17.5 (-4.83%) | 80,000 |
| 14 May 2004 | JPY | 380 | 387.5 | 362.5 | 362.5 | 362.5 | -25 (-6.45%) | 40,000 |
| 13 May 2004 | JPY | 405 | 407.5 | 387.5 | 387.5 | 387.5 | -15 (-3.73%) | 40,000 |
| 12 May 2004 | JPY | 385 | 402.5 | 375 | 402.5 | 402.5 | +50 (+14.18%) | 160,000 |
| 11 May 2004 | JPY | 377.5 | 392.5 | 352.5 | 352.5 | 352.5 | -55 (-13.50%) | 240,000 |
| 10 May 2004 | JPY | 460 | 460 | 400 | 407.5 | 407.5 | -62.5 (-13.30%) | 120,000 |
| 7 May 2004 | JPY | 475 | 475 | 460 | 470 | 470 | -5 (-1.05%) | 40,000 |
| 6 May 2004 | JPY | 475 | 480 | 467.5 | 475 | 475 | +7.5 (+1.60%) | 40,000 |
| 5 May 2004 | JPY | 467.5 | 467.5 | 467.5 | 467.5 | 467.5 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 467.5 | 467.5 | 467.5 | 467.5 | 467.5 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 467.5 | 467.5 | 467.5 | 467.5 | 467.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 455 | 467.5 | 447.5 | 467.5 | 467.5 | +12.5 (+2.75%) | 40,000 |
| 29 Apr 2004 | JPY | 455 | 455 | 455 | 455 | 455 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 462.5 | 465 | 455 | 455 | 455 | -5 (-1.09%) | 28,000 |
| 27 Apr 2004 | JPY | 450 | 460 | 442.5 | 460 | 460 | +2.5 (+0.55%) | 40,000 |
| 26 Apr 2004 | JPY | 470 | 470 | 450 | 457.5 | 457.5 | -7.5 (-1.61%) | 40,000 |
| 23 Apr 2004 | JPY | 482.5 | 485 | 457.5 | 465 | 465 | -15 (-3.13%) | 40,000 |
| 22 Apr 2004 | JPY | 485 | 485 | 475 | 480 | 480 | -5 (-1.03%) | 40,000 |
| 21 Apr 2004 | JPY | 487.5 | 487.5 | 475 | 485 | 485 | -7.5 (-1.52%) | 40,000 |
| 20 Apr 2004 | JPY | 500 | 500 | 480 | 492.5 | 492.5 | -10 (-1.99%) | 240,000 |
| 19 Apr 2004 | JPY | 487.5 | 512.5 | 475 | 502.5 | 502.5 | +32.5 (+6.91%) | 560,000 |
