| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 115,000 | 117,100 | 113,000 | 117,100 | 117,100 | +3,100 (+2.72%) | 12,700 |
| 19 May 2004 | JPY | 107,600 | 115,500 | 106,700 | 114,000 | 114,000 | +6,500 (+6.05%) | 7,100 |
| 18 May 2004 | JPY | 103,500 | 109,000 | 103,500 | 107,500 | 107,500 | +2,700 (+2.58%) | 19,600 |
| 17 May 2004 | JPY | 114,100 | 114,100 | 103,100 | 104,800 | 104,800 | -11,300 (-9.73%) | 10,100 |
| 14 May 2004 | JPY | 116,900 | 117,200 | 111,000 | 116,100 | 116,100 | -1,200 (-1.02%) | 27,200 |
| 13 May 2004 | JPY | 119,300 | 119,300 | 117,300 | 117,300 | 117,300 | 0.0 (0.0%) | 12,300 |
| 12 May 2004 | JPY | 115,700 | 117,300 | 113,000 | 117,300 | 117,300 | +3,600 (+3.17%) | 14,000 |
| 11 May 2004 | JPY | 112,000 | 115,600 | 111,400 | 113,700 | 113,700 | -600 (-0.52%) | 19,600 |
| 10 May 2004 | JPY | 122,800 | 122,800 | 112,000 | 114,300 | 114,300 | -8,600 (-7.00%) | 8,800 |
| 7 May 2004 | JPY | 115,800 | 124,900 | 114,200 | 122,900 | 122,900 | -900 (-0.73%) | 17,200 |
| 6 May 2004 | JPY | 134,800 | 134,800 | 123,700 | 123,800 | 123,800 | -11,700 (-8.63%) | 21,400 |
| 5 May 2004 | JPY | 135,500 | 135,500 | 135,500 | 135,500 | 135,500 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 135,500 | 135,500 | 135,500 | 135,500 | 135,500 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 135,500 | 135,500 | 135,500 | 135,500 | 135,500 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 130,000 | 139,000 | 130,000 | 135,500 | 135,500 | -6,000 (-4.24%) | 21,700 |
| 29 Apr 2004 | JPY | 141,500 | 141,500 | 141,500 | 141,500 | 141,500 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 143,400 | 146,800 | 139,000 | 141,500 | 141,500 | -1,600 (-1.12%) | 37,200 |
| 27 Apr 2004 | JPY | 139,900 | 145,000 | 137,500 | 143,100 | 143,100 | +5,100 (+3.70%) | 31,600 |
| 26 Apr 2004 | JPY | 144,600 | 147,100 | 135,000 | 138,000 | 138,000 | -4,100 (-2.89%) | 39,800 |
| 23 Apr 2004 | JPY | 141,900 | 143,500 | 138,200 | 142,100 | 142,100 | +2,100 (+1.50%) | 17,700 |
| 22 Apr 2004 | JPY | 144,900 | 144,900 | 139,900 | 140,000 | 140,000 | -8,900 (-5.98%) | 38,300 |
| 21 Apr 2004 | JPY | 145,500 | 148,900 | 145,100 | 148,900 | 148,900 | +20,000 (+15.52%) | 52,500 |
| 20 Apr 2004 | JPY | 127,200 | 129,600 | 125,300 | 128,900 | 128,900 | -300 (-0.23%) | 12,100 |
| 19 Apr 2004 | JPY | 131,500 | 134,100 | 128,300 | 129,200 | 129,200 | -4,300 (-3.22%) | 15,200 |
| 16 Apr 2004 | JPY | 130,100 | 134,100 | 127,000 | 133,500 | 133,500 | +3,700 (+2.85%) | 23,100 |
| 15 Apr 2004 | JPY | 129,900 | 131,800 | 125,000 | 129,800 | 129,800 | +3,900 (+3.10%) | 62,300 |
| 14 Apr 2004 | JPY | 115,100 | 126,700 | 114,400 | 125,900 | 125,900 | +12,000 (+10.54%) | 43,800 |
| 13 Apr 2004 | JPY | 110,600 | 114,000 | 110,600 | 113,900 | 113,900 | +1,900 (+1.70%) | 19,400 |
| 12 Apr 2004 | JPY | 110,000 | 112,900 | 109,000 | 112,000 | 112,000 | +3,100 (+2.85%) | 20,800 |
| 9 Apr 2004 | JPY | 111,100 | 112,300 | 107,100 | 108,900 | 108,900 | -4,000 (-3.54%) | 13,500 |
