| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 378 | 378 | 371 | 375 | 375 | +1 (+0.27%) | 42,000 |
| 19 May 2004 | JPY | 371 | 374 | 371 | 374 | 374 | +8 (+2.19%) | 17,000 |
| 18 May 2004 | JPY | 366 | 370 | 366 | 366 | 366 | -2 (-0.54%) | 20,000 |
| 17 May 2004 | JPY | 371 | 373 | 367 | 368 | 368 | -3 (-0.81%) | 44,000 |
| 14 May 2004 | JPY | 373 | 377 | 371 | 371 | 371 | -1 (-0.27%) | 37,000 |
| 13 May 2004 | JPY | 375 | 380 | 372 | 372 | 372 | -6 (-1.59%) | 31,000 |
| 12 May 2004 | JPY | 373 | 378 | 372 | 378 | 378 | +8 (+2.16%) | 45,000 |
| 11 May 2004 | JPY | 366 | 380 | 365 | 370 | 370 | +2 (+0.54%) | 78,000 |
| 10 May 2004 | JPY | 390 | 390 | 368 | 368 | 368 | -26 (-6.60%) | 89,000 |
| 7 May 2004 | JPY | 394 | 395 | 391 | 394 | 394 | -4 (-1.01%) | 43,000 |
| 6 May 2004 | JPY | 403 | 403 | 398 | 398 | 398 | -5 (-1.24%) | 39,000 |
| 5 May 2004 | JPY | 403 | 403 | 403 | 403 | 403 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 403 | 403 | 403 | 403 | 403 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 403 | 403 | 403 | 403 | 403 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 404 | 404 | 400 | 403 | 403 | -7 (-1.71%) | 49,000 |
| 29 Apr 2004 | JPY | 410 | 410 | 410 | 410 | 410 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 402 | 410 | 400 | 410 | 410 | +5 (+1.23%) | 42,000 |
| 27 Apr 2004 | JPY | 405 | 407 | 404 | 405 | 405 | +1 (+0.25%) | 53,000 |
| 26 Apr 2004 | JPY | 409 | 409 | 403 | 404 | 404 | -3 (-0.74%) | 41,000 |
| 23 Apr 2004 | JPY | 408 | 410 | 407 | 407 | 407 | 0.0 (0.0%) | 32,000 |
| 22 Apr 2004 | JPY | 408 | 408 | 406 | 407 | 407 | 0.0 (0.0%) | 17,000 |
| 21 Apr 2004 | JPY | 407 | 407 | 405 | 407 | 407 | 0.0 (0.0%) | 34,000 |
| 20 Apr 2004 | JPY | 408 | 408 | 405 | 407 | 407 | +1 (+0.25%) | 38,000 |
| 19 Apr 2004 | JPY | 411 | 412 | 405 | 406 | 406 | -3 (-0.73%) | 76,000 |
| 16 Apr 2004 | JPY | 412 | 413 | 407 | 409 | 409 | -1 (-0.24%) | 58,000 |
| 15 Apr 2004 | JPY | 420 | 420 | 406 | 410 | 410 | -7 (-1.68%) | 64,000 |
| 14 Apr 2004 | JPY | 413 | 418 | 412 | 417 | 417 | +5 (+1.21%) | 85,000 |
| 13 Apr 2004 | JPY | 405 | 414 | 404 | 412 | 412 | +8 (+1.98%) | 86,000 |
| 12 Apr 2004 | JPY | 402 | 405 | 402 | 404 | 404 | +3 (+0.75%) | 18,000 |
| 9 Apr 2004 | JPY | 401 | 404 | 400 | 401 | 401 | -3 (-0.74%) | 64,000 |
