| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | JPY | 832.5 | 840 | 827.5 | 832.5 | 832.5 | -17.5 (-2.06%) | 37,600 |
| 26 May 2004 | JPY | 862.5 | 862.5 | 832.5 | 850 | 850 | +20 (+2.41%) | 40,000 |
| 25 May 2004 | JPY | 840 | 845 | 825 | 830 | 830 | +2.5 (+0.30%) | 80,000 |
| 24 May 2004 | JPY | 800 | 832.5 | 800 | 827.5 | 827.5 | +30 (+3.76%) | 80,000 |
| 21 May 2004 | JPY | 782.5 | 827.5 | 777.5 | 797.5 | 797.5 | +15 (+1.92%) | 80,000 |
| 20 May 2004 | JPY | 792.5 | 845 | 765 | 782.5 | 782.5 | +2.5 (+0.32%) | 120,000 |
| 19 May 2004 | JPY | 720 | 787.5 | 712.5 | 780 | 780 | +80 (+11.43%) | 120,000 |
| 18 May 2004 | JPY | 640 | 712.5 | 635 | 700 | 700 | +40 (+6.06%) | 320,000 |
| 17 May 2004 | JPY | 700 | 705 | 647.5 | 660 | 660 | -97.5 (-12.87%) | 160,000 |
| 14 May 2004 | JPY | 815 | 815 | 690 | 757.5 | 757.5 | -57.5 (-7.06%) | 280,000 |
| 13 May 2004 | JPY | 895 | 895 | 795 | 815 | 815 | -80 (-8.94%) | 120,000 |
| 12 May 2004 | JPY | 875 | 910 | 875 | 895 | 895 | +45 (+5.29%) | 120,000 |
| 11 May 2004 | JPY | 832.5 | 887.5 | 812.5 | 850 | 850 | -82.5 (-8.85%) | 280,000 |
| 10 May 2004 | JPY | 1,000 | 1,002.5 | 892.5 | 932.5 | 932.5 | -85 (-8.35%) | 240,000 |
| 7 May 2004 | JPY | 982.5 | 1,025 | 967.5 | 1,017.5 | 1,017.5 | +45 (+4.63%) | 200,000 |
| 6 May 2004 | JPY | 970 | 987.5 | 950 | 972.5 | 972.5 | +5 (+0.52%) | 160,000 |
| 5 May 2004 | JPY | 967.5 | 967.5 | 967.5 | 967.5 | 967.5 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 967.5 | 967.5 | 967.5 | 967.5 | 967.5 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 967.5 | 967.5 | 967.5 | 967.5 | 967.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 967.5 | 967.5 | 927.5 | 967.5 | 967.5 | -7.5 (-0.77%) | 40,000 |
| 29 Apr 2004 | JPY | 975 | 975 | 975 | 975 | 975 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 987.5 | 992.5 | 970 | 975 | 975 | -5 (-0.51%) | 80,000 |
| 27 Apr 2004 | JPY | 1,000 | 1,000 | 962.5 | 980 | 980 | -7.5 (-0.76%) | 120,000 |
| 26 Apr 2004 | JPY | 972.5 | 987.5 | 962.5 | 987.5 | 987.5 | +35 (+3.67%) | 120,000 |
| 23 Apr 2004 | JPY | 955 | 967.5 | 940 | 952.5 | 952.5 | +15 (+1.60%) | 120,000 |
| 22 Apr 2004 | JPY | 942.5 | 952.5 | 920 | 937.5 | 937.5 | +2.5 (+0.27%) | 80,000 |
| 21 Apr 2004 | JPY | 917.5 | 967.5 | 892.5 | 935 | 935 | +7.5 (+0.81%) | 120,000 |
| 20 Apr 2004 | JPY | 895 | 935 | 855 | 927.5 | 927.5 | +47.5 (+5.40%) | 200,000 |
| 19 Apr 2004 | JPY | 952.5 | 962.5 | 837.5 | 880 | 880 | -70 (-7.37%) | 360,000 |
| 16 Apr 2004 | JPY | 1,050 | 1,052.5 | 940 | 950 | 950 | -75 (-7.32%) | 400,000 |
