| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 583.3333 | 585 | 568.3333 | 571.6667 | 571.6667 | -15 (-2.56%) | 937,800 |
| 19 May 2004 | JPY | 580 | 588.3333 | 570 | 586.6667 | 586.6667 | +21.667 (+3.83%) | 540,000 |
| 18 May 2004 | JPY | 550 | 578.3333 | 545 | 565 | 565 | +5 (+0.89%) | 1,332,000 |
| 17 May 2004 | JPY | 590 | 590 | 558.3333 | 560 | 560 | -28.333 (-4.82%) | 817,200 |
| 14 May 2004 | JPY | 595 | 598.3333 | 583.3333 | 588.3333 | 588.3333 | -18.333 (-3.02%) | 559,800 |
| 13 May 2004 | JPY | 606.6667 | 628.3333 | 600 | 606.6667 | 606.6667 | +25 (+4.30%) | 2,419,200 |
| 12 May 2004 | JPY | 583.3333 | 588.3333 | 573.3333 | 581.6667 | 581.6667 | +6.667 (+1.16%) | 433,800 |
| 11 May 2004 | JPY | 590 | 590 | 570 | 575 | 575 | -36.667 (-5.99%) | 1,503,000 |
| 10 May 2004 | JPY | 603.3333 | 613.3333 | 598.3333 | 611.6667 | 611.6667 | 0.0 (0.0%) | 1,931,400 |
| 7 May 2004 | JPY | 616.6667 | 616.6667 | 606.6667 | 611.6667 | 611.6667 | -16.667 (-2.65%) | 1,033,200 |
| 6 May 2004 | JPY | 610 | 633.3333 | 603.3333 | 628.3333 | 628.3333 | +20 (+3.29%) | 2,372,400 |
| 5 May 2004 | JPY | 608.3333 | 608.3333 | 608.3333 | 608.3333 | 608.3333 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 608.3333 | 608.3333 | 608.3333 | 608.3333 | 608.3333 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 608.3333 | 608.3333 | 608.3333 | 608.3333 | 608.3333 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 596.6667 | 610 | 590 | 608.3333 | 608.3333 | +3.333 (+0.55%) | 619,200 |
| 29 Apr 2004 | JPY | 605 | 605 | 605 | 605 | 605 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 595 | 605 | 585 | 605 | 605 | 0.0 (0.0%) | 1,827,000 |
| 27 Apr 2004 | JPY | 641.6667 | 641.6667 | 583.3333 | 605 | 605 | -35 (-5.47%) | 1,908,000 |
| 26 Apr 2004 | JPY | 641.6667 | 646.6667 | 636.6667 | 640 | 640 | 0.0 (0.0%) | 937,800 |
| 23 Apr 2004 | JPY | 631.6667 | 643.3333 | 630 | 640 | 640 | +13.333 (+2.13%) | 1,328,400 |
| 22 Apr 2004 | JPY | 625 | 631.6667 | 623.3333 | 626.6667 | 626.6667 | +8.333 (+1.35%) | 873,000 |
| 21 Apr 2004 | JPY | 598.3333 | 625 | 598.3333 | 618.3333 | 618.3333 | +18.333 (+3.06%) | 1,990,800 |
| 20 Apr 2004 | JPY | 600 | 603.3333 | 586.6667 | 600 | 600 | +5 (+0.84%) | 369,000 |
| 19 Apr 2004 | JPY | 605 | 605 | 586.6667 | 595 | 595 | -11.667 (-1.92%) | 671,400 |
| 16 Apr 2004 | JPY | 595 | 623.3333 | 586.6667 | 606.6667 | 606.6667 | +25 (+4.30%) | 1,463,400 |
| 15 Apr 2004 | JPY | 593.3333 | 595 | 581.6667 | 581.6667 | 581.6667 | -11.667 (-1.97%) | 1,062,000 |
| 14 Apr 2004 | JPY | 593.3333 | 595 | 591.6667 | 593.3333 | 593.3333 | -1.667 (-0.28%) | 475,200 |
| 13 Apr 2004 | JPY | 591.6667 | 596.6667 | 591.6667 | 595 | 595 | -1.667 (-0.28%) | 482,400 |
| 12 Apr 2004 | JPY | 600 | 600 | 596.6667 | 596.6667 | 596.6667 | -3.333 (-0.56%) | 516,600 |
| 9 Apr 2004 | JPY | 600 | 603.3333 | 591.6667 | 600 | 600 | -3.333 (-0.55%) | 621,000 |
