| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 619 | 632 | 614 | 622 | 622 | +43 (+7.43%) | 9,658,000 |
| 20 May 2004 | JPY | 575 | 593 | 567 | 579 | 579 | -5 (-0.86%) | 5,778,000 |
| 19 May 2004 | JPY | 576 | 587 | 569 | 584 | 584 | -2 (-0.34%) | 4,088,000 |
| 18 May 2004 | JPY | 587 | 596 | 580 | 586 | 586 | +16 (+2.81%) | 3,459,000 |
| 17 May 2004 | JPY | 599 | 599 | 566 | 570 | 570 | -28 (-4.68%) | 3,954,000 |
| 14 May 2004 | JPY | 596 | 605 | 592 | 598 | 598 | +12 (+2.05%) | 6,178,000 |
| 13 May 2004 | JPY | 585 | 598 | 581 | 586 | 586 | +1 (+0.17%) | 4,854,000 |
| 12 May 2004 | JPY | 580 | 585 | 573 | 585 | 585 | +11 (+1.92%) | 4,435,000 |
| 11 May 2004 | JPY | 573 | 576 | 559 | 574 | 574 | +2 (+0.35%) | 3,721,000 |
| 10 May 2004 | JPY | 590 | 597 | 570 | 572 | 572 | -27 (-4.51%) | 4,340,000 |
| 7 May 2004 | JPY | 603 | 618 | 597 | 599 | 599 | +5 (+0.84%) | 3,631,000 |
| 6 May 2004 | JPY | 615 | 622 | 594 | 594 | 594 | -14 (-2.30%) | 5,735,000 |
| 5 May 2004 | JPY | 608 | 608 | 608 | 608 | 608 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 608 | 608 | 608 | 608 | 608 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 608 | 608 | 608 | 608 | 608 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 616 | 620 | 605 | 608 | 608 | -18 (-2.88%) | 3,329,000 |
| 29 Apr 2004 | JPY | 626 | 626 | 626 | 626 | 626 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 628 | 637 | 624 | 626 | 626 | -2 (-0.32%) | 3,563,000 |
| 27 Apr 2004 | JPY | 637 | 637 | 619 | 628 | 628 | +1 (+0.16%) | 3,304,000 |
| 26 Apr 2004 | JPY | 623 | 635 | 623 | 627 | 627 | -6 (-0.95%) | 3,471,000 |
| 23 Apr 2004 | JPY | 630 | 637 | 624 | 633 | 633 | +8 (+1.28%) | 4,722,000 |
| 22 Apr 2004 | JPY | 629 | 629 | 622 | 625 | 625 | +6 (+0.97%) | 4,693,000 |
| 21 Apr 2004 | JPY | 629 | 629 | 616 | 619 | 619 | -4 (-0.64%) | 5,051,000 |
| 20 Apr 2004 | JPY | 614 | 626 | 606 | 623 | 623 | +16 (+2.64%) | 4,464,000 |
| 19 Apr 2004 | JPY | 628 | 628 | 596 | 607 | 607 | -11 (-1.78%) | 3,377,000 |
| 16 Apr 2004 | JPY | 616 | 628 | 616 | 618 | 618 | +7 (+1.15%) | 4,368,000 |
| 15 Apr 2004 | JPY | 640 | 640 | 610 | 611 | 611 | -24 (-3.78%) | 7,274,000 |
| 14 Apr 2004 | JPY | 639 | 645 | 629 | 635 | 635 | -14 (-2.16%) | 6,266,000 |
| 13 Apr 2004 | JPY | 650 | 657 | 640 | 649 | 649 | +9 (+1.41%) | 5,792,000 |
| 12 Apr 2004 | JPY | 656 | 660 | 639 | 640 | 640 | -20 (-3.03%) | 5,538,000 |
