| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | JPY | 727.2727 | 750 | 718.1818 | 750 | 750 | +33.636 (+4.70%) | 56,540 |
| 24 May 2004 | JPY | 745.4545 | 750 | 709.0909 | 716.3637 | 716.3637 | -1.818 (-0.25%) | 55,880 |
| 21 May 2004 | JPY | 704.0909 | 727.2727 | 681.8182 | 718.1818 | 718.1818 | -26.818 (-3.60%) | 225,060 |
| 20 May 2004 | JPY | 759.0909 | 759.5455 | 718.1818 | 745 | 745 | -14.091 (-1.86%) | 65,560 |
| 19 May 2004 | JPY | 777.2727 | 781.8182 | 736.3637 | 759.0909 | 759.0909 | -4.545 (-0.60%) | 101,640 |
| 18 May 2004 | JPY | 668.1818 | 763.6364 | 668.1818 | 763.6364 | 763.6364 | +81.818 (+12.00%) | 112,200 |
| 17 May 2004 | JPY | 745.4545 | 745.4545 | 672.7273 | 681.8182 | 681.8182 | -72.727 (-9.64%) | 77,220 |
| 14 May 2004 | JPY | 764.0909 | 781.3637 | 754.5455 | 754.5455 | 754.5455 | -20.454 (-2.64%) | 49,940 |
| 13 May 2004 | JPY | 808.6364 | 808.6364 | 764.0909 | 775 | 775 | -20.909 (-2.63%) | 33,440 |
| 12 May 2004 | JPY | 752.2727 | 813.6364 | 750 | 795.9091 | 795.9091 | +55 (+7.42%) | 87,120 |
| 11 May 2004 | JPY | 736.3637 | 750 | 713.6364 | 740.9091 | 740.9091 | -9.091 (-1.21%) | 123,420 |
| 10 May 2004 | JPY | 813.6364 | 813.6364 | 736.3637 | 750 | 750 | -79.546 (-9.59%) | 170,500 |
| 7 May 2004 | JPY | 856.8182 | 858.1818 | 818.6364 | 829.5455 | 829.5455 | -16.364 (-1.93%) | 172,480 |
| 6 May 2004 | JPY | 810.9091 | 859.0909 | 805.9091 | 845.9091 | 845.9091 | +35 (+4.32%) | 291,500 |
| 5 May 2004 | JPY | 810.9091 | 810.9091 | 810.9091 | 810.9091 | 810.9091 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 810.9091 | 810.9091 | 810.9091 | 810.9091 | 810.9091 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 810.9091 | 810.9091 | 810.9091 | 810.9091 | 810.9091 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 751.8182 | 813.1818 | 750 | 810.9091 | 810.9091 | +86.364 (+11.92%) | 414,920 |
| 29 Apr 2004 | JPY | 724.5455 | 724.5455 | 724.5455 | 724.5455 | 724.5455 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 704.0909 | 724.5455 | 697.7273 | 724.5455 | 724.5455 | +26.818 (+3.84%) | 119,240 |
| 27 Apr 2004 | JPY | 704.0909 | 704.0909 | 690.9091 | 697.7273 | 697.7273 | +2.273 (+0.33%) | 72,820 |
| 26 Apr 2004 | JPY | 670.4545 | 704.5455 | 670.4545 | 695.4545 | 695.4545 | +25 (+3.73%) | 109,340 |
| 23 Apr 2004 | JPY | 678.1818 | 679.5455 | 661.8182 | 670.4545 | 670.4545 | -2.273 (-0.34%) | 82,280 |
| 22 Apr 2004 | JPY | 679.5455 | 679.5455 | 672.7273 | 672.7273 | 672.7273 | 0.0 (0.0%) | 46,200 |
| 21 Apr 2004 | JPY | 659.5455 | 676.3637 | 659.5455 | 672.7273 | 672.7273 | +14.546 (+2.21%) | 71,280 |
| 20 Apr 2004 | JPY | 650.4545 | 659.0909 | 645.9091 | 658.1818 | 658.1818 | +12.273 (+1.90%) | 36,300 |
| 19 Apr 2004 | JPY | 659.0909 | 660 | 645.9091 | 645.9091 | 645.9091 | -7.727 (-1.18%) | 103,180 |
| 16 Apr 2004 | JPY | 661.3637 | 661.3637 | 638.6364 | 653.6364 | 653.6364 | +21.818 (+3.45%) | 240,020 |
| 15 Apr 2004 | JPY | 599.0909 | 636.3637 | 595.9091 | 631.8182 | 631.8182 | +34.091 (+5.70%) | 178,200 |
| 14 Apr 2004 | JPY | 595.9091 | 604.5455 | 595.9091 | 597.7273 | 597.7273 | -6.818 (-1.13%) | 27,500 |
