| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 733.9016 | 744.4234 | 732.5863 | 736.532 | 736.532 | +5.261 (+0.72%) | 120,384 |
| 18 May 2004 | JPY | 712.8578 | 732.5863 | 712.8578 | 731.2711 | 731.2711 | +14.468 (+2.02%) | 82,368 |
| 17 May 2004 | JPY | 747.0539 | 747.0539 | 715.4882 | 716.8035 | 716.8035 | -19.729 (-2.68%) | 85,852 |
| 14 May 2004 | JPY | 739.1625 | 753.6301 | 736.532 | 736.532 | 736.532 | -2.631 (-0.36%) | 100,425 |
| 13 May 2004 | JPY | 744.4234 | 748.3691 | 739.1625 | 739.1625 | 739.1625 | -5.261 (-0.71%) | 87,753 |
| 12 May 2004 | JPY | 736.532 | 752.3148 | 736.532 | 744.4234 | 744.4234 | +7.891 (+1.07%) | 106,761 |
| 11 May 2004 | JPY | 739.1625 | 747.0539 | 710.2273 | 736.532 | 736.532 | -15.783 (-2.10%) | 112,464 |
| 10 May 2004 | JPY | 749.6844 | 762.8367 | 749.6844 | 752.3148 | 752.3148 | -7.891 (-1.04%) | 226,828 |
| 7 May 2004 | JPY | 757.5757 | 764.152 | 757.5757 | 760.2062 | 760.2062 | 0.0 (0.0%) | 109,612 |
| 6 May 2004 | JPY | 761.5215 | 768.0977 | 758.891 | 760.2062 | 760.2062 | -1.315 (-0.17%) | 137,808 |
| 5 May 2004 | JPY | 761.5215 | 761.5215 | 761.5215 | 761.5215 | 761.5215 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 761.5215 | 761.5215 | 761.5215 | 761.5215 | 761.5215 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 761.5215 | 761.5215 | 761.5215 | 761.5215 | 761.5215 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 765.4672 | 765.4672 | 756.2606 | 761.5215 | 761.5215 | -5.261 (-0.69%) | 141,926 |
| 29 Apr 2004 | JPY | 766.7824 | 766.7824 | 766.7824 | 766.7824 | 766.7824 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 754.9453 | 770.7282 | 754.9453 | 766.7824 | 766.7824 | +3.946 (+0.52%) | 121,017 |
| 27 Apr 2004 | JPY | 757.5757 | 768.0977 | 754.9453 | 762.8367 | 762.8367 | -5.261 (-0.68%) | 73,497 |
| 26 Apr 2004 | JPY | 760.2062 | 770.7282 | 760.2062 | 768.0977 | 768.0977 | -6.576 (-0.85%) | 47,836 |
| 23 Apr 2004 | JPY | 777.3043 | 777.3043 | 770.7282 | 774.6738 | 774.6738 | -2.631 (-0.34%) | 180,892 |
| 22 Apr 2004 | JPY | 770.7282 | 781.25 | 769.4129 | 777.3043 | 777.3043 | +6.576 (+0.85%) | 313,948 |
| 21 Apr 2004 | JPY | 752.3148 | 782.5653 | 741.793 | 770.7282 | 770.7282 | +27.62 (+3.72%) | 297,792 |
| 20 Apr 2004 | JPY | 745.7387 | 745.7387 | 733.9016 | 743.1082 | 743.1082 | -2.631 (-0.35%) | 160,934 |
| 19 Apr 2004 | JPY | 748.3691 | 749.6844 | 735.2168 | 745.7387 | 745.7387 | -2.63 (-0.35%) | 121,017 |
| 16 Apr 2004 | JPY | 749.6844 | 749.6844 | 736.532 | 748.3691 | 748.3691 | +6.576 (+0.89%) | 83,952 |
| 15 Apr 2004 | JPY | 748.3691 | 748.3691 | 729.9558 | 741.793 | 741.793 | 0.0 (0.0%) | 159,350 |
| 14 Apr 2004 | JPY | 733.9016 | 744.4234 | 728.6406 | 741.793 | 741.793 | +7.891 (+1.08%) | 168,220 |
| 13 Apr 2004 | JPY | 736.532 | 740.4777 | 727.3254 | 733.9016 | 733.9016 | +5.261 (+0.72%) | 129,571 |
| 12 Apr 2004 | JPY | 720.7492 | 735.2168 | 720.7492 | 728.6406 | 728.6406 | +6.576 (+0.91%) | 67,161 |
| 9 Apr 2004 | JPY | 710.2273 | 722.0644 | 707.5968 | 722.0644 | 722.0644 | -3.946 (-0.54%) | 163,152 |
| 8 Apr 2004 | JPY | 712.8578 | 731.2711 | 710.2273 | 726.0101 | 726.0101 | -5.261 (-0.72%) | 95,673 |
