| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | JPY | 269 | 269 | 260 | 265 | 265 | -4 (-1.49%) | 30,000 |
| 12 May 2004 | JPY | 250 | 275 | 250 | 269 | 269 | +25 (+10.25%) | 16,000 |
| 11 May 2004 | JPY | 248 | 253 | 244 | 244 | 244 | -21 (-7.92%) | 33,000 |
| 10 May 2004 | JPY | 282 | 282 | 260 | 265 | 265 | -15 (-5.36%) | 91,000 |
| 7 May 2004 | JPY | 269 | 280 | 260 | 280 | 280 | +17 (+6.46%) | 48,000 |
| 6 May 2004 | JPY | 264 | 269 | 263 | 263 | 263 | 0.0 (0.0%) | 46,000 |
| 5 May 2004 | JPY | 263 | 263 | 263 | 263 | 263 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 263 | 263 | 263 | 263 | 263 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 263 | 263 | 263 | 263 | 263 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 261 | 264 | 255 | 263 | 263 | -2 (-0.75%) | 60,000 |
| 29 Apr 2004 | JPY | 265 | 265 | 265 | 265 | 265 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 272 | 277 | 265 | 265 | 265 | -5 (-1.85%) | 62,000 |
| 27 Apr 2004 | JPY | 267 | 270 | 261 | 270 | 270 | +1 (+0.37%) | 71,000 |
| 26 Apr 2004 | JPY | 280 | 280 | 262 | 269 | 269 | -20 (-6.92%) | 69,000 |
| 23 Apr 2004 | JPY | 271 | 289 | 268 | 289 | 289 | +7 (+2.48%) | 60,000 |
| 22 Apr 2004 | JPY | 298 | 298 | 273 | 282 | 282 | -8 (-2.76%) | 47,000 |
| 21 Apr 2004 | JPY | 315 | 318 | 290 | 290 | 290 | -15 (-4.92%) | 100,000 |
| 20 Apr 2004 | JPY | 266 | 305 | 266 | 305 | 305 | +40 (+15.09%) | 100,000 |
| 19 Apr 2004 | JPY | 267 | 278 | 265 | 265 | 265 | 0.0 (0.0%) | 18,000 |
| 16 Apr 2004 | JPY | 276 | 276 | 265 | 265 | 265 | -7 (-2.57%) | 11,000 |
| 15 Apr 2004 | JPY | 278 | 278 | 269 | 272 | 272 | -3 (-1.09%) | 34,000 |
| 14 Apr 2004 | JPY | 277 | 277 | 270 | 275 | 275 | -1 (-0.36%) | 23,000 |
| 13 Apr 2004 | JPY | 285 | 287 | 275 | 276 | 276 | +1 (+0.36%) | 60,000 |
| 12 Apr 2004 | JPY | 280 | 280 | 270 | 275 | 275 | +14 (+5.36%) | 40,000 |
| 9 Apr 2004 | JPY | 279 | 279 | 260 | 261 | 261 | -14 (-5.09%) | 25,000 |
| 8 Apr 2004 | JPY | 259 | 275 | 259 | 275 | 275 | +13 (+4.96%) | 17,000 |
| 7 Apr 2004 | JPY | 267 | 267 | 262 | 262 | 262 | -4 (-1.50%) | 13,000 |
| 6 Apr 2004 | JPY | 280 | 280 | 265 | 266 | 266 | -9 (-3.27%) | 76,000 |
| 5 Apr 2004 | JPY | 294 | 294 | 275 | 275 | 275 | +5 (+1.85%) | 98,000 |
| 2 Apr 2004 | JPY | 259 | 275 | 257 | 270 | 270 | +14 (+5.47%) | 67,000 |
