| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 435 | 450 | 432.5 | 445 | 445 | -2.5 (-0.56%) | 62,400 |
| 19 May 2004 | JPY | 435 | 457.5 | 425 | 447.5 | 447.5 | +22.5 (+5.29%) | 122,800 |
| 18 May 2004 | JPY | 417.5 | 437.5 | 405 | 425 | 425 | +47.5 (+12.58%) | 150,000 |
| 17 May 2004 | JPY | 437.5 | 437.5 | 377.5 | 377.5 | 377.5 | -65 (-14.69%) | 94,800 |
| 14 May 2004 | JPY | 455 | 460 | 432.5 | 442.5 | 442.5 | -2.5 (-0.56%) | 68,800 |
| 13 May 2004 | JPY | 460 | 462.5 | 440 | 445 | 445 | -15 (-3.26%) | 69,200 |
| 12 May 2004 | JPY | 445 | 460 | 445 | 460 | 460 | +25 (+5.75%) | 55,200 |
| 11 May 2004 | JPY | 427.5 | 455 | 427.5 | 435 | 435 | -10 (-2.25%) | 89,200 |
| 10 May 2004 | JPY | 480 | 482.5 | 437.5 | 445 | 445 | -55 (-11%) | 141,200 |
| 7 May 2004 | JPY | 500 | 510 | 495 | 500 | 500 | -7.5 (-1.48%) | 98,400 |
| 6 May 2004 | JPY | 525 | 525 | 507.5 | 507.5 | 507.5 | -22.5 (-4.25%) | 95,200 |
| 5 May 2004 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 530 | 530 | 530 | 530 | 530 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 525 | 532.5 | 500 | 530 | 530 | -7.5 (-1.40%) | 139,200 |
| 29 Apr 2004 | JPY | 537.5 | 537.5 | 537.5 | 537.5 | 537.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 537.5 | 547.5 | 535 | 537.5 | 537.5 | 0.0 (0.0%) | 124,000 |
| 27 Apr 2004 | JPY | 532.5 | 542.5 | 520 | 537.5 | 537.5 | -2.5 (-0.46%) | 160,000 |
| 26 Apr 2004 | JPY | 542.5 | 550 | 537.5 | 540 | 540 | -7.5 (-1.37%) | 141,200 |
| 23 Apr 2004 | JPY | 575 | 580 | 540 | 547.5 | 547.5 | -15 (-2.67%) | 350,800 |
| 22 Apr 2004 | JPY | 555 | 595 | 552.5 | 562.5 | 562.5 | +17.5 (+3.21%) | 1,631,200 |
| 21 Apr 2004 | JPY | 535 | 555 | 530 | 545 | 545 | +15 (+2.83%) | 318,000 |
| 20 Apr 2004 | JPY | 525 | 537.5 | 525 | 530 | 530 | +2.5 (+0.47%) | 78,400 |
| 19 Apr 2004 | JPY | 537.5 | 537.5 | 522.5 | 527.5 | 527.5 | 0.0 (0.0%) | 224,400 |
| 16 Apr 2004 | JPY | 532.5 | 540 | 525 | 527.5 | 527.5 | -7.5 (-1.40%) | 132,800 |
| 15 Apr 2004 | JPY | 550 | 552.5 | 522.5 | 535 | 535 | -15 (-2.73%) | 355,600 |
| 14 Apr 2004 | JPY | 535 | 557.5 | 532.5 | 550 | 550 | +17.5 (+3.29%) | 407,200 |
| 13 Apr 2004 | JPY | 535 | 542.5 | 530 | 532.5 | 532.5 | 0.0 (0.0%) | 235,200 |
| 12 Apr 2004 | JPY | 522.5 | 535 | 520 | 532.5 | 532.5 | +17.5 (+3.40%) | 243,200 |
| 9 Apr 2004 | JPY | 520 | 527.5 | 512.5 | 515 | 515 | -17.5 (-3.29%) | 118,400 |
