| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | JPY | 595 | 614 | 565 | 587 | 587 | -1 (-0.17%) | 1,110,000 |
| 12 May 2004 | JPY | 587 | 593 | 563 | 588 | 588 | +35 (+6.33%) | 1,439,000 |
| 11 May 2004 | JPY | 533 | 562 | 525 | 553 | 553 | +10 (+1.84%) | 823,000 |
| 10 May 2004 | JPY | 580 | 582 | 543 | 543 | 543 | -44 (-7.50%) | 608,000 |
| 7 May 2004 | JPY | 585 | 590 | 584 | 587 | 587 | -2 (-0.34%) | 418,000 |
| 6 May 2004 | JPY | 606 | 606 | 589 | 589 | 589 | -16 (-2.64%) | 279,000 |
| 5 May 2004 | JPY | 605 | 605 | 605 | 605 | 605 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 605 | 605 | 605 | 605 | 605 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 605 | 605 | 605 | 605 | 605 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 595 | 605 | 585 | 605 | 605 | 0.0 (0.0%) | 698,000 |
| 29 Apr 2004 | JPY | 605 | 605 | 605 | 605 | 605 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 609 | 612 | 604 | 605 | 605 | -9 (-1.47%) | 493,000 |
| 27 Apr 2004 | JPY | 614 | 616 | 607 | 614 | 614 | -5 (-0.81%) | 229,000 |
| 26 Apr 2004 | JPY | 619 | 622 | 613 | 619 | 619 | 0.0 (0.0%) | 403,000 |
| 23 Apr 2004 | JPY | 620 | 622 | 616 | 619 | 619 | -4 (-0.64%) | 600,000 |
| 22 Apr 2004 | JPY | 612 | 630 | 612 | 623 | 623 | +4 (+0.65%) | 1,040,000 |
| 21 Apr 2004 | JPY | 610 | 621 | 601 | 619 | 619 | +9 (+1.48%) | 854,000 |
| 20 Apr 2004 | JPY | 605 | 610 | 596 | 610 | 610 | +2 (+0.33%) | 595,000 |
| 19 Apr 2004 | JPY | 607 | 614 | 600 | 608 | 608 | -7 (-1.14%) | 813,000 |
| 16 Apr 2004 | JPY | 598 | 617 | 594 | 615 | 615 | +22 (+3.71%) | 863,000 |
| 15 Apr 2004 | JPY | 605 | 607 | 589 | 593 | 593 | -19 (-3.10%) | 1,793,000 |
| 14 Apr 2004 | JPY | 607 | 618 | 606 | 612 | 612 | -11 (-1.77%) | 1,980,000 |
| 13 Apr 2004 | JPY | 660 | 670 | 623 | 623 | 623 | +41 (+7.04%) | 3,028,000 |
| 12 Apr 2004 | JPY | 570 | 582 | 570 | 582 | 582 | +18 (+3.19%) | 490,000 |
| 9 Apr 2004 | JPY | 561 | 568 | 560 | 564 | 564 | -15 (-2.59%) | 773,000 |
| 8 Apr 2004 | JPY | 580 | 580 | 569 | 579 | 579 | -6 (-1.03%) | 1,034,000 |
| 7 Apr 2004 | JPY | 589 | 593 | 582 | 585 | 585 | -13 (-2.17%) | 620,000 |
| 6 Apr 2004 | JPY | 597 | 598 | 588 | 598 | 598 | +3 (+0.50%) | 474,000 |
| 5 Apr 2004 | JPY | 595 | 597 | 588 | 595 | 595 | +6 (+1.02%) | 689,000 |
| 2 Apr 2004 | JPY | 587 | 592 | 583 | 589 | 589 | +2 (+0.34%) | 465,000 |
