| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 405.5 | 421 | 380.5 | 418 | 418 | -12.5 (-2.90%) | 7,794,000 |
| 17 May 2004 | JPY | 435 | 440 | 427 | 430.5 | 430.5 | -9.5 (-2.16%) | 4,252,000 |
| 14 May 2004 | JPY | 445 | 446.5 | 437.5 | 440 | 440 | -5 (-1.12%) | 3,976,000 |
| 13 May 2004 | JPY | 450 | 451.5 | 440 | 445 | 445 | +5 (+1.14%) | 3,068,000 |
| 12 May 2004 | JPY | 435 | 447.5 | 430.5 | 440 | 440 | +16 (+3.77%) | 5,056,000 |
| 11 May 2004 | JPY | 410.5 | 430.5 | 410.5 | 424 | 424 | -1.5 (-0.35%) | 4,722,000 |
| 10 May 2004 | JPY | 452.5 | 454 | 410 | 425.5 | 425.5 | -34.5 (-7.50%) | 4,298,000 |
| 7 May 2004 | JPY | 470 | 470.5 | 454.5 | 460 | 460 | -21 (-4.37%) | 3,888,000 |
| 6 May 2004 | JPY | 474.5 | 516.5 | 474.5 | 481 | 481 | +14.5 (+3.11%) | 4,820,000 |
| 5 May 2004 | JPY | 466.5 | 466.5 | 466.5 | 466.5 | 466.5 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 466.5 | 466.5 | 466.5 | 466.5 | 466.5 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 466.5 | 466.5 | 466.5 | 466.5 | 466.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 460 | 473 | 442 | 466.5 | 466.5 | +1.5 (+0.32%) | 2,726,000 |
| 29 Apr 2004 | JPY | 465 | 465 | 465 | 465 | 465 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 474 | 474 | 451 | 465 | 465 | +8 (+1.75%) | 4,814,000 |
| 27 Apr 2004 | JPY | 443.5 | 460 | 435 | 457 | 457 | +17 (+3.86%) | 3,516,000 |
| 26 Apr 2004 | JPY | 430.5 | 443 | 430.5 | 440 | 440 | +10 (+2.33%) | 2,994,000 |
| 23 Apr 2004 | JPY | 435 | 435.5 | 427 | 430 | 430 | -2 (-0.46%) | 2,002,000 |
| 22 Apr 2004 | JPY | 430 | 433.5 | 425.5 | 432 | 432 | +5.5 (+1.29%) | 1,560,000 |
| 21 Apr 2004 | JPY | 428 | 429.5 | 422.5 | 426.5 | 426.5 | -1.5 (-0.35%) | 1,962,000 |
| 20 Apr 2004 | JPY | 432.5 | 433 | 423.5 | 428 | 428 | -4.5 (-1.04%) | 1,600,000 |
| 19 Apr 2004 | JPY | 440.5 | 441 | 427.5 | 432.5 | 432.5 | -3 (-0.69%) | 1,444,000 |
| 16 Apr 2004 | JPY | 427 | 437 | 427 | 435.5 | 435.5 | +6.5 (+1.52%) | 1,150,000 |
| 15 Apr 2004 | JPY | 440.5 | 440.5 | 425 | 429 | 429 | -6.5 (-1.49%) | 2,250,000 |
| 14 Apr 2004 | JPY | 432.5 | 439 | 432.5 | 435.5 | 435.5 | +1 (+0.23%) | 2,078,000 |
| 13 Apr 2004 | JPY | 436.5 | 442.5 | 434.5 | 434.5 | 434.5 | +2.5 (+0.58%) | 1,586,000 |
| 12 Apr 2004 | JPY | 434 | 442.5 | 430 | 432 | 432 | +2.5 (+0.58%) | 1,908,000 |
| 9 Apr 2004 | JPY | 426 | 431 | 420 | 429.5 | 429.5 | +9 (+2.14%) | 2,190,000 |
| 8 Apr 2004 | JPY | 420 | 425 | 417 | 420.5 | 420.5 | -3.5 (-0.83%) | 2,108,000 |
| 7 Apr 2004 | JPY | 424 | 428 | 419.5 | 424 | 424 | 0.0 (0.0%) | 1,672,000 |
