| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 825 | 830 | 820 | 827 | 827 | +2 (+0.24%) | 8,100 |
| 20 May 2004 | JPY | 828 | 846 | 821 | 825 | 825 | 0.0 (0.0%) | 29,800 |
| 19 May 2004 | JPY | 820 | 860 | 820 | 825 | 825 | +45 (+5.77%) | 37,100 |
| 18 May 2004 | JPY | 724 | 780 | 722 | 780 | 780 | +25 (+3.31%) | 27,100 |
| 17 May 2004 | JPY | 820 | 824 | 750 | 755 | 755 | -60 (-7.36%) | 32,700 |
| 14 May 2004 | JPY | 825 | 830 | 815 | 815 | 815 | +1 (+0.12%) | 40,800 |
| 13 May 2004 | JPY | 845 | 845 | 810 | 814 | 814 | -61 (-6.97%) | 153,700 |
| 12 May 2004 | JPY | 875 | 875 | 875 | 875 | 875 | -100 (-10.26%) | 15,800 |
| 11 May 2004 | JPY | 930 | 1,000 | 930 | 975 | 975 | -35 (-3.47%) | 31,700 |
| 10 May 2004 | JPY | 1,085 | 1,085 | 1,010 | 1,010 | 1,010 | -88 (-8.01%) | 12,700 |
| 7 May 2004 | JPY | 1,110 | 1,110 | 1,085 | 1,098 | 1,098 | -12 (-1.08%) | 9,800 |
| 6 May 2004 | JPY | 1,101 | 1,120 | 1,101 | 1,110 | 1,110 | +20 (+1.83%) | 12,300 |
| 5 May 2004 | JPY | 1,090 | 1,090 | 1,090 | 1,090 | 1,090 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,090 | 1,090 | 1,090 | 1,090 | 1,090 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,090 | 1,090 | 1,090 | 1,090 | 1,090 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 1,105 | 1,120 | 1,085 | 1,090 | 1,090 | -15 (-1.36%) | 15,100 |
| 29 Apr 2004 | JPY | 1,105 | 1,105 | 1,105 | 1,105 | 1,105 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 1,130 | 1,130 | 1,103 | 1,105 | 1,105 | -5 (-0.45%) | 11,400 |
| 27 Apr 2004 | JPY | 1,120 | 1,120 | 1,100 | 1,110 | 1,110 | +10 (+0.91%) | 15,900 |
| 26 Apr 2004 | JPY | 1,100 | 1,100 | 1,092 | 1,100 | 1,100 | +1 (+0.09%) | 11,700 |
| 23 Apr 2004 | JPY | 1,100 | 1,110 | 1,085 | 1,099 | 1,099 | -1 (-0.09%) | 22,600 |
| 22 Apr 2004 | JPY | 1,085 | 1,105 | 1,085 | 1,100 | 1,100 | +13 (+1.20%) | 14,900 |
| 21 Apr 2004 | JPY | 1,088 | 1,114 | 981 | 1,087 | 1,087 | -8 (-0.73%) | 29,700 |
| 20 Apr 2004 | JPY | 1,102 | 1,110 | 1,080 | 1,095 | 1,095 | -20 (-1.79%) | 15,700 |
| 19 Apr 2004 | JPY | 1,147 | 1,147 | 1,080 | 1,115 | 1,115 | -15 (-1.33%) | 16,600 |
| 16 Apr 2004 | JPY | 1,139 | 1,140 | 1,110 | 1,130 | 1,130 | -5 (-0.44%) | 17,500 |
| 15 Apr 2004 | JPY | 1,140 | 1,150 | 1,120 | 1,135 | 1,135 | 0.0 (0.0%) | 27,300 |
| 14 Apr 2004 | JPY | 1,146 | 1,150 | 1,131 | 1,135 | 1,135 | -15 (-1.30%) | 31,900 |
| 13 Apr 2004 | JPY | 1,154 | 1,159 | 1,150 | 1,150 | 1,150 | 0.0 (0.0%) | 22,700 |
| 12 Apr 2004 | JPY | 1,160 | 1,160 | 1,144 | 1,150 | 1,150 | +10 (+0.88%) | 21,500 |
