| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 875 | 885 | 865 | 880 | 880 | 0.0 (0.0%) | 57,000 |
| 20 May 2004 | JPY | 870 | 895 | 855 | 880 | 880 | +25 (+2.92%) | 117,200 |
| 19 May 2004 | JPY | 835 | 865 | 795 | 855 | 855 | +20 (+2.40%) | 77,800 |
| 18 May 2004 | JPY | 795 | 865 | 790 | 835 | 835 | +35 (+4.38%) | 53,000 |
| 17 May 2004 | JPY | 850 | 850 | 800 | 800 | 800 | -50 (-5.88%) | 98,000 |
| 14 May 2004 | JPY | 835 | 865 | 820 | 850 | 850 | -5 (-0.58%) | 107,400 |
| 13 May 2004 | JPY | 880 | 880 | 850 | 855 | 855 | -25 (-2.84%) | 44,000 |
| 12 May 2004 | JPY | 875 | 880 | 850 | 880 | 880 | +40 (+4.76%) | 75,200 |
| 11 May 2004 | JPY | 825 | 860 | 820 | 840 | 840 | -20 (-2.33%) | 80,200 |
| 10 May 2004 | JPY | 935 | 935 | 825 | 860 | 860 | -80 (-8.51%) | 155,800 |
| 7 May 2004 | JPY | 950 | 950 | 930 | 940 | 940 | -15 (-1.57%) | 78,400 |
| 6 May 2004 | JPY | 960 | 975 | 950 | 955 | 955 | -30 (-3.05%) | 132,600 |
| 5 May 2004 | JPY | 985 | 985 | 985 | 985 | 985 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 985 | 985 | 985 | 985 | 985 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 985 | 985 | 985 | 985 | 985 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 975 | 985 | 950 | 985 | 985 | -25 (-2.48%) | 153,600 |
| 29 Apr 2004 | JPY | 1,010 | 1,010 | 1,010 | 1,010 | 1,010 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 1,020 | 1,025 | 1,000 | 1,010 | 1,010 | -5 (-0.49%) | 63,000 |
| 27 Apr 2004 | JPY | 1,005 | 1,020 | 990 | 1,015 | 1,015 | +5 (+0.50%) | 122,400 |
| 26 Apr 2004 | JPY | 1,015 | 1,025 | 995 | 1,010 | 1,010 | -10 (-0.98%) | 87,800 |
| 23 Apr 2004 | JPY | 1,040 | 1,040 | 1,000 | 1,020 | 1,020 | 0.0 (0.0%) | 107,200 |
| 22 Apr 2004 | JPY | 1,050 | 1,055 | 1,020 | 1,020 | 1,020 | -35 (-3.32%) | 262,600 |
| 21 Apr 2004 | JPY | 965 | 1,095 | 955 | 1,055 | 1,055 | +90 (+9.33%) | 1,238,000 |
| 20 Apr 2004 | JPY | 930 | 970 | 930 | 965 | 965 | +10 (+1.05%) | 90,800 |
| 19 Apr 2004 | JPY | 970 | 970 | 930 | 955 | 955 | -10 (-1.04%) | 136,200 |
| 16 Apr 2004 | JPY | 980 | 985 | 950 | 965 | 965 | +10 (+1.05%) | 102,200 |
| 15 Apr 2004 | JPY | 1,000 | 1,005 | 950 | 955 | 955 | -30 (-3.05%) | 306,800 |
| 14 Apr 2004 | JPY | 925 | 985 | 925 | 985 | 985 | +60 (+6.49%) | 272,000 |
| 13 Apr 2004 | JPY | 920 | 935 | 915 | 925 | 925 | 0.0 (0.0%) | 137,600 |
| 12 Apr 2004 | JPY | 915 | 925 | 910 | 925 | 925 | +20 (+2.21%) | 89,000 |
