| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 650 | 681.5 | 646.5 | 665 | 665 | -6 (-0.89%) | 203,200 |
| 19 May 2004 | JPY | 652.5 | 682 | 640.5 | 671 | 671 | +26 (+4.03%) | 283,600 |
| 18 May 2004 | JPY | 642 | 660 | 640 | 645 | 645 | -37 (-5.43%) | 374,000 |
| 17 May 2004 | JPY | 717 | 725 | 677.5 | 682 | 682 | -25 (-3.54%) | 213,400 |
| 14 May 2004 | JPY | 700 | 722.5 | 700 | 707 | 707 | -8.5 (-1.19%) | 253,200 |
| 13 May 2004 | JPY | 731.5 | 734 | 700 | 715.5 | 715.5 | -8 (-1.11%) | 307,800 |
| 12 May 2004 | JPY | 693 | 725 | 685.5 | 723.5 | 723.5 | +50.5 (+7.50%) | 422,200 |
| 11 May 2004 | JPY | 710 | 710 | 665.5 | 673 | 673 | +33 (+5.16%) | 496,000 |
| 10 May 2004 | JPY | 750.5 | 751 | 630 | 640 | 640 | -80.5 (-11.17%) | 477,600 |
| 7 May 2004 | JPY | 725 | 730 | 700.5 | 720.5 | 720.5 | -17 (-2.31%) | 216,600 |
| 6 May 2004 | JPY | 748 | 750 | 728 | 737.5 | 737.5 | -25.5 (-3.34%) | 224,000 |
| 5 May 2004 | JPY | 763 | 763 | 763 | 763 | 763 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 763 | 763 | 763 | 763 | 763 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 763 | 763 | 763 | 763 | 763 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 767.5 | 767.5 | 752.5 | 763 | 763 | -8 (-1.04%) | 248,800 |
| 29 Apr 2004 | JPY | 771 | 771 | 771 | 771 | 771 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 795 | 795 | 770 | 771 | 771 | -17.5 (-2.22%) | 255,200 |
| 27 Apr 2004 | JPY | 785 | 800 | 768.5 | 788.5 | 788.5 | -0.5 (-0.06%) | 501,000 |
| 26 Apr 2004 | JPY | 730 | 792 | 730 | 789 | 789 | +64 (+8.83%) | 735,400 |
| 23 Apr 2004 | JPY | 730 | 730 | 715 | 725 | 725 | -3.5 (-0.48%) | 406,600 |
| 22 Apr 2004 | JPY | 720.5 | 728.5 | 715 | 728.5 | 728.5 | +13 (+1.82%) | 463,800 |
| 21 Apr 2004 | JPY | 699.5 | 734 | 695.5 | 715.5 | 715.5 | +9 (+1.27%) | 854,800 |
| 20 Apr 2004 | JPY | 667.5 | 707.5 | 667.5 | 706.5 | 706.5 | +39 (+5.84%) | 811,400 |
| 19 Apr 2004 | JPY | 662.5 | 667.5 | 656 | 667.5 | 667.5 | +12 (+1.83%) | 371,000 |
| 16 Apr 2004 | JPY | 645 | 662.5 | 645 | 655.5 | 655.5 | +18 (+2.82%) | 329,000 |
| 15 Apr 2004 | JPY | 654.5 | 659 | 626.5 | 637.5 | 637.5 | -15 (-2.30%) | 203,800 |
| 14 Apr 2004 | JPY | 659.5 | 664 | 650 | 652.5 | 652.5 | -5 (-0.76%) | 236,000 |
| 13 Apr 2004 | JPY | 660 | 669.5 | 650 | 657.5 | 657.5 | +1 (+0.15%) | 212,200 |
| 12 Apr 2004 | JPY | 639.5 | 660 | 639.5 | 656.5 | 656.5 | +7 (+1.08%) | 255,400 |
| 9 Apr 2004 | JPY | 650 | 657 | 648 | 649.5 | 649.5 | -7.5 (-1.14%) | 444,600 |
