| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 193 | 200 | 193 | 198 | 198 | +8 (+4.21%) | 53,000 |
| 18 May 2004 | JPY | 185 | 197 | 185 | 190 | 190 | +3 (+1.60%) | 61,000 |
| 17 May 2004 | JPY | 201 | 201 | 186 | 187 | 187 | -13 (-6.50%) | 112,000 |
| 14 May 2004 | JPY | 200 | 202 | 200 | 200 | 200 | 0.0 (0.0%) | 96,000 |
| 13 May 2004 | JPY | 203 | 203 | 200 | 200 | 200 | +2 (+1.01%) | 92,000 |
| 12 May 2004 | JPY | 191 | 200 | 191 | 198 | 198 | +8 (+4.21%) | 119,000 |
| 11 May 2004 | JPY | 186 | 195 | 186 | 190 | 190 | +9 (+4.97%) | 89,000 |
| 10 May 2004 | JPY | 208 | 208 | 180 | 181 | 181 | -28 (-13.40%) | 154,000 |
| 7 May 2004 | JPY | 210 | 210 | 208 | 209 | 209 | -1 (-0.48%) | 77,000 |
| 6 May 2004 | JPY | 216 | 216 | 210 | 210 | 210 | -6 (-2.78%) | 60,000 |
| 5 May 2004 | JPY | 216 | 216 | 216 | 216 | 216 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 216 | 216 | 216 | 216 | 216 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 216 | 216 | 216 | 216 | 216 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 218 | 220 | 216 | 216 | 216 | -4 (-1.82%) | 120,000 |
| 29 Apr 2004 | JPY | 220 | 220 | 220 | 220 | 220 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 221 | 221 | 218 | 220 | 220 | 0.0 (0.0%) | 154,000 |
| 27 Apr 2004 | JPY | 221 | 222 | 218 | 220 | 220 | -5 (-2.22%) | 103,000 |
| 26 Apr 2004 | JPY | 227 | 227 | 224 | 225 | 225 | -4 (-1.75%) | 64,000 |
| 23 Apr 2004 | JPY | 236 | 236 | 226 | 229 | 229 | -2 (-0.87%) | 110,000 |
| 22 Apr 2004 | JPY | 225 | 236 | 225 | 231 | 231 | +4 (+1.76%) | 311,000 |
| 21 Apr 2004 | JPY | 227 | 227 | 225 | 227 | 227 | +1 (+0.44%) | 91,000 |
| 20 Apr 2004 | JPY | 230 | 230 | 225 | 226 | 226 | +1 (+0.44%) | 94,000 |
| 19 Apr 2004 | JPY | 233 | 233 | 223 | 225 | 225 | -7 (-3.02%) | 96,000 |
| 16 Apr 2004 | JPY | 232 | 235 | 228 | 232 | 232 | 0.0 (0.0%) | 209,000 |
| 15 Apr 2004 | JPY | 234 | 239 | 231 | 232 | 232 | -1 (-0.43%) | 694,000 |
| 14 Apr 2004 | JPY | 234 | 234 | 230 | 233 | 233 | +1 (+0.43%) | 186,000 |
| 13 Apr 2004 | JPY | 233 | 236 | 230 | 232 | 232 | +1 (+0.43%) | 243,000 |
| 12 Apr 2004 | JPY | 225 | 232 | 225 | 231 | 231 | +5 (+2.21%) | 104,000 |
| 9 Apr 2004 | JPY | 227 | 230 | 226 | 226 | 226 | -6 (-2.59%) | 119,000 |
| 8 Apr 2004 | JPY | 229 | 232 | 227 | 232 | 232 | -1 (-0.43%) | 117,000 |
