| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 850 | 965 | 845 | 880 | 880 | +40 (+4.76%) | 160,000 |
| 19 May 2004 | JPY | 765 | 840 | 755 | 840 | 840 | +100 (+13.51%) | 40,000 |
| 18 May 2004 | JPY | 735 | 770 | 710 | 740 | 740 | -40 (-5.13%) | 40,000 |
| 17 May 2004 | JPY | 855 | 870 | 750 | 780 | 780 | -120 (-13.33%) | 40,000 |
| 14 May 2004 | JPY | 925 | 940 | 895 | 900 | 900 | -15 (-1.64%) | 40,000 |
| 13 May 2004 | JPY | 925 | 955 | 885 | 915 | 915 | -10 (-1.08%) | 20,000 |
| 12 May 2004 | JPY | 845 | 990 | 775 | 925 | 925 | +50 (+5.71%) | 120,000 |
| 11 May 2004 | JPY | 900 | 905 | 830 | 875 | 875 | -40 (-4.37%) | 20,000 |
| 10 May 2004 | JPY | 950 | 950 | 865 | 915 | 915 | -90 (-8.96%) | 40,000 |
| 7 May 2004 | JPY | 1,025 | 1,045 | 990 | 1,005 | 1,005 | -15 (-1.47%) | 40,000 |
| 6 May 2004 | JPY | 1,105 | 1,105 | 1,010 | 1,020 | 1,020 | -90 (-8.11%) | 40,000 |
| 5 May 2004 | JPY | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 1,045 | 1,175 | 980 | 1,110 | 1,110 | +65 (+6.22%) | 220,000 |
| 29 Apr 2004 | JPY | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 925 | 1,045 | 910 | 1,045 | 1,045 | +120 (+12.97%) | 240,000 |
| 27 Apr 2004 | JPY | 895 | 960 | 885 | 925 | 925 | +15 (+1.65%) | 160,000 |
| 26 Apr 2004 | JPY | 790 | 910 | 790 | 910 | 910 | +150 (+19.74%) | 240,000 |
| 23 Apr 2004 | JPY | 740 | 775 | 730 | 760 | 760 | +25 (+3.40%) | 40,000 |
| 22 Apr 2004 | JPY | 740 | 745 | 730 | 735 | 735 | 0.0 (0.0%) | 20,000 |
| 21 Apr 2004 | JPY | 730 | 735 | 715 | 735 | 735 | -10 (-1.34%) | 18,600 |
| 20 Apr 2004 | JPY | 720 | 745 | 715 | 745 | 745 | +25 (+3.47%) | 40,000 |
| 19 Apr 2004 | JPY | 765 | 765 | 710 | 720 | 720 | -5 (-0.69%) | 20,000 |
| 16 Apr 2004 | JPY | 745 | 770 | 725 | 725 | 725 | 0.0 (0.0%) | 20,000 |
| 15 Apr 2004 | JPY | 760 | 800 | 720 | 725 | 725 | -50 (-6.45%) | 40,000 |
| 14 Apr 2004 | JPY | 775 | 785 | 770 | 775 | 775 | -5 (-0.64%) | 20,000 |
| 13 Apr 2004 | JPY | 770 | 810 | 770 | 780 | 780 | +20 (+2.63%) | 60,000 |
| 12 Apr 2004 | JPY | 725 | 790 | 725 | 760 | 760 | +45 (+6.29%) | 40,000 |
| 9 Apr 2004 | JPY | 750 | 775 | 700 | 715 | 715 | -75 (-9.49%) | 20,000 |
