| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 733.3333 | 733.3333 | 698.3333 | 701.6667 | 701.6667 | -30 (-4.10%) | 73,200 |
| 14 May 2004 | JPY | 758.3333 | 765 | 730 | 731.6667 | 731.6667 | -31.667 (-4.15%) | 68,400 |
| 13 May 2004 | JPY | 773.3333 | 798.3333 | 763.3333 | 763.3333 | 763.3333 | -11.667 (-1.51%) | 19,800 |
| 12 May 2004 | JPY | 780 | 780 | 753.3333 | 775 | 775 | +1.667 (+0.22%) | 30,000 |
| 11 May 2004 | JPY | 740 | 773.3333 | 738.3333 | 773.3333 | 773.3333 | -6.667 (-0.85%) | 22,200 |
| 10 May 2004 | JPY | 798.3333 | 798.3333 | 720 | 780 | 780 | -18.333 (-2.30%) | 44,700 |
| 7 May 2004 | JPY | 800 | 800 | 796.6667 | 798.3333 | 798.3333 | -8.333 (-1.03%) | 31,500 |
| 6 May 2004 | JPY | 793.3333 | 806.6667 | 785 | 806.6667 | 806.6667 | +25 (+3.20%) | 80,700 |
| 5 May 2004 | JPY | 781.6667 | 781.6667 | 781.6667 | 781.6667 | 781.6667 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 781.6667 | 781.6667 | 781.6667 | 781.6667 | 781.6667 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 781.6667 | 781.6667 | 781.6667 | 781.6667 | 781.6667 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 786.6667 | 786.6667 | 776.6667 | 781.6667 | 781.6667 | 0.0 (0.0%) | 33,300 |
| 29 Apr 2004 | JPY | 781.6667 | 781.6667 | 781.6667 | 781.6667 | 781.6667 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 790 | 796.6667 | 771.6667 | 781.6667 | 781.6667 | -6.667 (-0.85%) | 71,400 |
| 27 Apr 2004 | JPY | 780 | 790 | 778.3333 | 788.3333 | 788.3333 | +8.333 (+1.07%) | 42,900 |
| 26 Apr 2004 | JPY | 783.3333 | 783.3333 | 773.3333 | 780 | 780 | +10 (+1.30%) | 21,300 |
| 23 Apr 2004 | JPY | 775 | 775 | 763.3333 | 770 | 770 | -3.333 (-0.43%) | 42,000 |
| 22 Apr 2004 | JPY | 780 | 780 | 766.6667 | 773.3333 | 773.3333 | -8.333 (-1.07%) | 12,600 |
| 21 Apr 2004 | JPY | 773.3333 | 783.3333 | 763.3333 | 781.6667 | 781.6667 | +21.667 (+2.85%) | 24,900 |
| 20 Apr 2004 | JPY | 780 | 780 | 758.3333 | 760 | 760 | -20 (-2.56%) | 89,700 |
| 19 Apr 2004 | JPY | 776.6667 | 790 | 776.6667 | 780 | 780 | +3.333 (+0.43%) | 14,100 |
| 16 Apr 2004 | JPY | 791.6667 | 791.6667 | 766.6667 | 776.6667 | 776.6667 | +6.667 (+0.87%) | 19,200 |
| 15 Apr 2004 | JPY | 800 | 800 | 765 | 770 | 770 | -23.333 (-2.94%) | 82,800 |
| 14 Apr 2004 | JPY | 800 | 800 | 793.3333 | 793.3333 | 793.3333 | -5 (-0.63%) | 32,100 |
| 13 Apr 2004 | JPY | 800 | 803.3333 | 793.3333 | 798.3333 | 798.3333 | +5 (+0.63%) | 48,900 |
| 12 Apr 2004 | JPY | 815 | 815 | 783.3333 | 793.3333 | 793.3333 | -1.667 (-0.21%) | 44,700 |
| 9 Apr 2004 | JPY | 800 | 800 | 770 | 795 | 795 | +6.667 (+0.85%) | 50,400 |
| 8 Apr 2004 | JPY | 750 | 800 | 750 | 788.3333 | 788.3333 | +46.667 (+6.29%) | 147,900 |
| 7 Apr 2004 | JPY | 786.6667 | 786.6667 | 721.6667 | 741.6667 | 741.6667 | -58.333 (-7.29%) | 217,200 |
| 6 Apr 2004 | JPY | 840 | 853.3333 | 800 | 800 | 800 | -53.333 (-6.25%) | 170,400 |
