| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 266 | 271 | 266 | 270 | 270 | +6 (+2.27%) | 23,000 |
| 18 May 2004 | JPY | 262 | 272 | 262 | 264 | 264 | -10 (-3.65%) | 17,000 |
| 17 May 2004 | JPY | 282 | 282 | 271 | 274 | 274 | -9 (-3.18%) | 13,000 |
| 14 May 2004 | JPY | 286 | 286 | 282 | 283 | 283 | -2 (-0.70%) | 42,000 |
| 13 May 2004 | JPY | 298 | 299 | 282 | 285 | 285 | -13 (-4.36%) | 29,000 |
| 12 May 2004 | JPY | 299 | 299 | 285 | 298 | 298 | +15 (+5.30%) | 30,000 |
| 11 May 2004 | JPY | 286 | 292 | 280 | 283 | 283 | -2 (-0.70%) | 50,000 |
| 10 May 2004 | JPY | 310 | 311 | 285 | 285 | 285 | -31 (-9.81%) | 68,000 |
| 7 May 2004 | JPY | 311 | 320 | 310 | 316 | 316 | -10 (-3.07%) | 53,000 |
| 6 May 2004 | JPY | 330 | 330 | 326 | 326 | 326 | -7 (-2.10%) | 8,000 |
| 5 May 2004 | JPY | 333 | 333 | 333 | 333 | 333 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 333 | 333 | 333 | 333 | 333 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 333 | 333 | 333 | 333 | 333 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 335 | 336 | 325 | 333 | 333 | -7 (-2.06%) | 36,000 |
| 29 Apr 2004 | JPY | 340 | 340 | 340 | 340 | 340 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 340 | 350 | 333 | 340 | 340 | 0.0 (0.0%) | 32,000 |
| 27 Apr 2004 | JPY | 349 | 349 | 321 | 340 | 340 | -12 (-3.41%) | 78,000 |
| 26 Apr 2004 | JPY | 366 | 366 | 351 | 352 | 352 | -12 (-3.30%) | 76,000 |
| 23 Apr 2004 | JPY | 365 | 368 | 363 | 364 | 364 | +2 (+0.55%) | 61,000 |
| 22 Apr 2004 | JPY | 366 | 367 | 360 | 362 | 362 | +4 (+1.12%) | 141,000 |
| 21 Apr 2004 | JPY | 347 | 360 | 343 | 358 | 358 | +10 (+2.87%) | 271,000 |
| 20 Apr 2004 | JPY | 337 | 348 | 336 | 348 | 348 | +6 (+1.75%) | 65,000 |
| 19 Apr 2004 | JPY | 354 | 354 | 342 | 342 | 342 | -7 (-2.01%) | 109,000 |
| 16 Apr 2004 | JPY | 330 | 350 | 330 | 349 | 349 | +11 (+3.25%) | 114,000 |
| 15 Apr 2004 | JPY | 354 | 357 | 335 | 338 | 338 | -6 (-1.74%) | 322,000 |
| 14 Apr 2004 | JPY | 320 | 350 | 320 | 344 | 344 | +24 (+7.50%) | 219,000 |
| 13 Apr 2004 | JPY | 326 | 326 | 315 | 320 | 320 | +4 (+1.27%) | 118,000 |
| 12 Apr 2004 | JPY | 301 | 320 | 301 | 316 | 316 | +15 (+4.98%) | 128,000 |
| 9 Apr 2004 | JPY | 302 | 307 | 300 | 301 | 301 | -1 (-0.33%) | 81,000 |
| 8 Apr 2004 | JPY | 295 | 305 | 295 | 302 | 302 | +7 (+2.37%) | 44,000 |
