| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 740 | 763 | 733 | 748 | 748 | +9 (+1.22%) | 784,000 |
| 17 May 2004 | JPY | 770 | 775 | 736 | 739 | 739 | -33 (-4.27%) | 1,264,000 |
| 14 May 2004 | JPY | 764 | 779 | 764 | 772 | 772 | +2 (+0.26%) | 1,570,000 |
| 13 May 2004 | JPY | 794 | 798 | 770 | 770 | 770 | -33 (-4.11%) | 770,000 |
| 12 May 2004 | JPY | 808 | 816 | 791 | 803 | 803 | +15 (+1.90%) | 1,581,000 |
| 11 May 2004 | JPY | 770 | 795 | 766 | 788 | 788 | +20 (+2.60%) | 1,240,000 |
| 10 May 2004 | JPY | 809 | 816 | 764 | 768 | 768 | -38 (-4.71%) | 1,098,000 |
| 7 May 2004 | JPY | 818 | 818 | 806 | 806 | 806 | -13 (-1.59%) | 624,000 |
| 6 May 2004 | JPY | 835 | 836 | 818 | 819 | 819 | -9 (-1.09%) | 979,000 |
| 30 Apr 2004 | JPY | 830 | 831 | 820 | 828 | 828 | -20 (-2.36%) | 946,000 |
| 28 Apr 2004 | JPY | 854 | 854 | 843 | 848 | 848 | -1 (-0.12%) | 722,000 |
| 27 Apr 2004 | JPY | 858 | 859 | 847 | 849 | 849 | -9 (-1.05%) | 837,000 |
| 26 Apr 2004 | JPY | 867 | 867 | 856 | 858 | 858 | -2 (-0.23%) | 759,000 |
| 23 Apr 2004 | JPY | 854 | 865 | 852 | 860 | 860 | +6 (+0.70%) | 961,000 |
| 22 Apr 2004 | JPY | 861 | 865 | 853 | 854 | 854 | -2 (-0.23%) | 974,000 |
| 21 Apr 2004 | JPY | 852 | 868 | 846 | 856 | 856 | +5 (+0.59%) | 421,000 |
| 20 Apr 2004 | JPY | 849 | 860 | 845 | 851 | 851 | +3 (+0.35%) | 717,000 |
| 19 Apr 2004 | JPY | 862 | 862 | 836 | 848 | 848 | -4 (-0.47%) | 602,000 |
| 16 Apr 2004 | JPY | 854 | 865 | 848 | 852 | 852 | +7 (+0.83%) | 1,443,000 |
| 15 Apr 2004 | JPY | 877 | 881 | 840 | 845 | 845 | -26 (-2.99%) | 1,212,000 |
| 14 Apr 2004 | JPY | 875 | 876 | 866 | 871 | 871 | -9 (-1.02%) | 961,000 |
| 13 Apr 2004 | JPY | 877 | 882 | 872 | 880 | 880 | +9 (+1.03%) | 647,000 |
| 12 Apr 2004 | JPY | 863 | 874 | 863 | 871 | 871 | +9 (+1.04%) | 465,000 |
| 9 Apr 2004 | JPY | 877 | 877 | 859 | 862 | 862 | -16 (-1.82%) | 924,000 |
| 8 Apr 2004 | JPY | 866 | 878 | 861 | 878 | 878 | +8 (+0.92%) | 607,000 |
| 7 Apr 2004 | JPY | 868 | 878 | 868 | 870 | 870 | -8 (-0.91%) | 879,000 |
| 6 Apr 2004 | JPY | 878 | 878 | 867 | 878 | 878 | +15 (+1.74%) | 831,000 |
| 5 Apr 2004 | JPY | 877 | 879 | 860 | 863 | 863 | -7 (-0.80%) | 1,717,000 |
| 2 Apr 2004 | JPY | 864 | 870 | 856 | 870 | 870 | +9 (+1.05%) | 1,232,000 |
| 1 Apr 2004 | JPY | 860 | 868 | 856 | 861 | 861 | +7 (+0.82%) | 1,801,000 |
