| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 155 | 161 | 152 | 157 | 157 | +4 (+2.61%) | 55,000 |
| 18 May 2004 | JPY | 151 | 156 | 151 | 153 | 153 | +1 (+0.66%) | 39,000 |
| 17 May 2004 | JPY | 165 | 165 | 152 | 152 | 152 | -8 (-5%) | 86,000 |
| 14 May 2004 | JPY | 165 | 165 | 158 | 160 | 160 | -3 (-1.84%) | 63,000 |
| 13 May 2004 | JPY | 162 | 181 | 159 | 163 | 163 | +2 (+1.24%) | 177,000 |
| 12 May 2004 | JPY | 161 | 161 | 157 | 161 | 161 | +1 (+0.63%) | 79,000 |
| 11 May 2004 | JPY | 152 | 161 | 151 | 160 | 160 | +4 (+2.56%) | 43,000 |
| 10 May 2004 | JPY | 170 | 177 | 156 | 156 | 156 | -23 (-12.85%) | 109,000 |
| 7 May 2004 | JPY | 185 | 185 | 178 | 179 | 179 | -6 (-3.24%) | 39,000 |
| 6 May 2004 | JPY | 188 | 190 | 185 | 185 | 185 | -8 (-4.15%) | 43,000 |
| 5 May 2004 | JPY | 193 | 193 | 193 | 193 | 193 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 193 | 193 | 193 | 193 | 193 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 193 | 193 | 193 | 193 | 193 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 188 | 194 | 185 | 193 | 193 | -2 (-1.03%) | 52,000 |
| 29 Apr 2004 | JPY | 195 | 195 | 195 | 195 | 195 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 190 | 196 | 186 | 195 | 195 | +3 (+1.56%) | 70,000 |
| 27 Apr 2004 | JPY | 194 | 195 | 191 | 192 | 192 | -4 (-2.04%) | 61,000 |
| 26 Apr 2004 | JPY | 200 | 200 | 194 | 196 | 196 | -6 (-2.97%) | 92,000 |
| 23 Apr 2004 | JPY | 204 | 204 | 199 | 202 | 202 | -5 (-2.42%) | 80,000 |
| 22 Apr 2004 | JPY | 204 | 207 | 203 | 207 | 207 | +4 (+1.97%) | 60,000 |
| 21 Apr 2004 | JPY | 206 | 206 | 203 | 203 | 203 | -3 (-1.46%) | 33,000 |
| 20 Apr 2004 | JPY | 205 | 209 | 203 | 206 | 206 | -2 (-0.96%) | 76,000 |
| 19 Apr 2004 | JPY | 210 | 210 | 198 | 208 | 208 | +5 (+2.46%) | 108,000 |
| 16 Apr 2004 | JPY | 202 | 208 | 202 | 203 | 203 | +1 (+0.50%) | 38,000 |
| 15 Apr 2004 | JPY | 218 | 220 | 196 | 202 | 202 | -7 (-3.35%) | 310,000 |
| 14 Apr 2004 | JPY | 203 | 215 | 201 | 209 | 209 | +9 (+4.50%) | 505,000 |
| 13 Apr 2004 | JPY | 198 | 202 | 193 | 200 | 200 | +3 (+1.52%) | 105,000 |
| 12 Apr 2004 | JPY | 193 | 200 | 193 | 197 | 197 | +4 (+2.07%) | 49,000 |
| 9 Apr 2004 | JPY | 197 | 197 | 189 | 193 | 193 | -5 (-2.53%) | 78,000 |
| 8 Apr 2004 | JPY | 193 | 200 | 193 | 198 | 198 | +6 (+3.13%) | 48,000 |
