| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 918 | 936 | 912 | 928 | 928 | +4 (+0.43%) | 44,000 |
| 19 May 2004 | JPY | 916 | 926 | 910 | 924 | 924 | +44 (+5%) | 33,500 |
| 18 May 2004 | JPY | 866 | 886 | 866 | 880 | 880 | +20 (+2.33%) | 29,500 |
| 17 May 2004 | JPY | 868 | 876 | 860 | 860 | 860 | -14 (-1.60%) | 33,000 |
| 14 May 2004 | JPY | 868 | 880 | 868 | 874 | 874 | +6 (+0.69%) | 200,500 |
| 13 May 2004 | JPY | 876 | 880 | 868 | 868 | 868 | -8 (-0.91%) | 43,000 |
| 12 May 2004 | JPY | 876 | 880 | 868 | 876 | 876 | +2 (+0.23%) | 82,500 |
| 11 May 2004 | JPY | 890 | 896 | 874 | 874 | 874 | -18 (-2.02%) | 94,500 |
| 10 May 2004 | JPY | 912 | 914 | 892 | 892 | 892 | -20 (-2.19%) | 84,500 |
| 7 May 2004 | JPY | 924 | 924 | 912 | 912 | 912 | -14 (-1.51%) | 54,500 |
| 6 May 2004 | JPY | 916 | 934 | 916 | 926 | 926 | -14 (-1.49%) | 96,500 |
| 5 May 2004 | JPY | 940 | 940 | 940 | 940 | 940 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 940 | 940 | 940 | 940 | 940 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 940 | 940 | 940 | 940 | 940 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 946 | 946 | 916 | 940 | 940 | -16 (-1.67%) | 137,000 |
| 29 Apr 2004 | JPY | 956 | 956 | 956 | 956 | 956 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 966 | 966 | 956 | 956 | 956 | -4 (-0.42%) | 10,500 |
| 27 Apr 2004 | JPY | 948 | 960 | 944 | 960 | 960 | +22 (+2.35%) | 86,000 |
| 26 Apr 2004 | JPY | 924 | 944 | 920 | 938 | 938 | +4 (+0.43%) | 39,000 |
| 23 Apr 2004 | JPY | 920 | 942 | 920 | 934 | 934 | +26 (+2.86%) | 101,000 |
| 22 Apr 2004 | JPY | 896 | 916 | 896 | 908 | 908 | +16 (+1.79%) | 52,000 |
| 21 Apr 2004 | JPY | 902 | 902 | 886 | 892 | 892 | -16 (-1.76%) | 29,500 |
| 20 Apr 2004 | JPY | 898 | 908 | 892 | 908 | 908 | +20 (+2.25%) | 29,000 |
| 19 Apr 2004 | JPY | 902 | 902 | 884 | 888 | 888 | -20 (-2.20%) | 54,000 |
| 16 Apr 2004 | JPY | 900 | 918 | 898 | 908 | 908 | +14 (+1.57%) | 41,500 |
| 15 Apr 2004 | JPY | 920 | 924 | 890 | 894 | 894 | -20 (-2.19%) | 63,000 |
| 14 Apr 2004 | JPY | 914 | 920 | 914 | 914 | 914 | -2 (-0.22%) | 34,000 |
| 13 Apr 2004 | JPY | 932 | 932 | 914 | 916 | 916 | -20 (-2.14%) | 65,500 |
| 12 Apr 2004 | JPY | 916 | 936 | 910 | 936 | 936 | +18 (+1.96%) | 48,000 |
| 9 Apr 2004 | JPY | 908 | 920 | 908 | 918 | 918 | +12 (+1.32%) | 50,500 |
