| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | JPY | 761 | 770 | 758 | 759 | 759 | +3 (+0.40%) | 66,000 |
| 13 May 2004 | JPY | 780 | 780 | 750 | 756 | 756 | -14 (-1.82%) | 45,000 |
| 12 May 2004 | JPY | 783 | 783 | 752 | 770 | 770 | +37 (+5.05%) | 67,000 |
| 11 May 2004 | JPY | 731 | 753 | 731 | 733 | 733 | -33 (-4.31%) | 76,000 |
| 10 May 2004 | JPY | 773 | 806 | 765 | 766 | 766 | -47 (-5.78%) | 79,000 |
| 7 May 2004 | JPY | 819 | 819 | 805 | 813 | 813 | -19 (-2.28%) | 50,000 |
| 6 May 2004 | JPY | 843 | 853 | 832 | 832 | 832 | -29 (-3.37%) | 22,000 |
| 5 May 2004 | JPY | 861 | 861 | 861 | 861 | 861 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 861 | 861 | 861 | 861 | 861 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 861 | 861 | 861 | 861 | 861 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 860 | 880 | 845 | 861 | 861 | -9 (-1.03%) | 19,000 |
| 29 Apr 2004 | JPY | 870 | 870 | 870 | 870 | 870 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 861 | 874 | 861 | 870 | 870 | -1 (-0.11%) | 18,000 |
| 27 Apr 2004 | JPY | 879 | 879 | 851 | 871 | 871 | -17 (-1.91%) | 28,000 |
| 26 Apr 2004 | JPY | 892 | 892 | 878 | 888 | 888 | -3 (-0.34%) | 21,000 |
| 23 Apr 2004 | JPY | 877 | 894 | 877 | 891 | 891 | +14 (+1.60%) | 49,000 |
| 22 Apr 2004 | JPY | 878 | 878 | 867 | 877 | 877 | -1 (-0.11%) | 28,000 |
| 21 Apr 2004 | JPY | 890 | 890 | 875 | 878 | 878 | -14 (-1.57%) | 14,000 |
| 20 Apr 2004 | JPY | 871 | 892 | 842 | 892 | 892 | +21 (+2.41%) | 67,000 |
| 19 Apr 2004 | JPY | 860 | 880 | 850 | 871 | 871 | +2 (+0.23%) | 75,000 |
| 16 Apr 2004 | JPY | 861 | 869 | 855 | 869 | 869 | +14 (+1.64%) | 48,000 |
| 15 Apr 2004 | JPY | 861 | 864 | 850 | 855 | 855 | -9 (-1.04%) | 78,000 |
| 14 Apr 2004 | JPY | 866 | 867 | 855 | 864 | 864 | +4 (+0.47%) | 84,000 |
| 13 Apr 2004 | JPY | 838 | 869 | 838 | 860 | 860 | +26 (+3.12%) | 205,000 |
| 12 Apr 2004 | JPY | 828 | 839 | 825 | 834 | 834 | +20 (+2.46%) | 40,000 |
| 9 Apr 2004 | JPY | 821 | 825 | 804 | 814 | 814 | -17 (-2.05%) | 35,000 |
| 8 Apr 2004 | JPY | 820 | 845 | 820 | 831 | 831 | -1 (-0.12%) | 97,000 |
| 7 Apr 2004 | JPY | 818 | 832 | 818 | 832 | 832 | +15 (+1.84%) | 69,000 |
| 6 Apr 2004 | JPY | 815 | 830 | 790 | 817 | 817 | -3 (-0.37%) | 64,000 |
| 5 Apr 2004 | JPY | 832 | 840 | 820 | 820 | 820 | -4 (-0.49%) | 58,000 |
