| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | JPY | 570 | 570 | 555 | 557 | 557 | -3 (-0.54%) | 375,000 |
| 12 May 2004 | JPY | 530 | 565 | 530 | 560 | 560 | +35 (+6.67%) | 505,000 |
| 11 May 2004 | JPY | 523 | 553 | 513 | 525 | 525 | -8 (-1.50%) | 493,000 |
| 10 May 2004 | JPY | 563 | 573 | 525 | 533 | 533 | -29 (-5.16%) | 482,000 |
| 7 May 2004 | JPY | 576 | 576 | 553 | 562 | 562 | -32 (-5.39%) | 796,000 |
| 6 May 2004 | JPY | 595 | 597 | 585 | 594 | 594 | +4 (+0.68%) | 332,000 |
| 5 May 2004 | JPY | 590 | 590 | 590 | 590 | 590 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 590 | 590 | 590 | 590 | 590 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 590 | 590 | 590 | 590 | 590 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 607 | 607 | 575 | 590 | 590 | -26 (-4.22%) | 855,000 |
| 29 Apr 2004 | JPY | 616 | 616 | 616 | 616 | 616 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 616 | 620 | 612 | 616 | 616 | +4 (+0.65%) | 256,000 |
| 27 Apr 2004 | JPY | 618 | 618 | 611 | 612 | 612 | -6 (-0.97%) | 260,000 |
| 26 Apr 2004 | JPY | 619 | 624 | 617 | 618 | 618 | -11 (-1.75%) | 472,000 |
| 23 Apr 2004 | JPY | 635 | 640 | 628 | 629 | 629 | -1 (-0.16%) | 710,000 |
| 22 Apr 2004 | JPY | 630 | 634 | 625 | 630 | 630 | +1 (+0.16%) | 173,000 |
| 21 Apr 2004 | JPY | 632 | 635 | 628 | 629 | 629 | -3 (-0.47%) | 167,000 |
| 20 Apr 2004 | JPY | 635 | 640 | 627 | 632 | 632 | +1 (+0.16%) | 137,000 |
| 19 Apr 2004 | JPY | 638 | 640 | 611 | 631 | 631 | -5 (-0.79%) | 221,000 |
| 16 Apr 2004 | JPY | 633 | 646 | 633 | 636 | 636 | +3 (+0.47%) | 243,000 |
| 15 Apr 2004 | JPY | 646 | 646 | 628 | 633 | 633 | -9 (-1.40%) | 313,000 |
| 14 Apr 2004 | JPY | 645 | 645 | 637 | 642 | 642 | -6 (-0.93%) | 397,000 |
| 13 Apr 2004 | JPY | 637 | 651 | 636 | 648 | 648 | +17 (+2.69%) | 555,000 |
| 12 Apr 2004 | JPY | 634 | 636 | 627 | 631 | 631 | +7 (+1.12%) | 268,000 |
| 9 Apr 2004 | JPY | 637 | 637 | 621 | 624 | 624 | -19 (-2.95%) | 334,000 |
| 8 Apr 2004 | JPY | 640 | 643 | 628 | 643 | 643 | -1 (-0.16%) | 359,000 |
| 7 Apr 2004 | JPY | 650 | 652 | 638 | 644 | 644 | -8 (-1.23%) | 257,000 |
| 6 Apr 2004 | JPY | 661 | 665 | 647 | 652 | 652 | -8 (-1.21%) | 355,000 |
| 5 Apr 2004 | JPY | 666 | 668 | 660 | 660 | 660 | +3 (+0.46%) | 375,000 |
| 2 Apr 2004 | JPY | 657 | 671 | 652 | 657 | 657 | +9 (+1.39%) | 613,000 |
