| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | JPY | 415 | 418 | 408 | 410 | 410 | -13 (-3.07%) | 703,000 |
| 24 May 2004 | JPY | 421 | 427 | 416 | 423 | 423 | +7 (+1.68%) | 829,000 |
| 21 May 2004 | JPY | 406 | 416 | 403 | 416 | 416 | +10 (+2.46%) | 897,000 |
| 20 May 2004 | JPY | 409 | 419 | 385 | 406 | 406 | +2 (+0.50%) | 1,865,000 |
| 19 May 2004 | JPY | 387 | 409 | 377 | 404 | 404 | +32 (+8.60%) | 1,552,000 |
| 18 May 2004 | JPY | 352 | 380 | 340 | 372 | 372 | +23 (+6.59%) | 2,117,000 |
| 17 May 2004 | JPY | 385 | 395 | 336 | 349 | 349 | -51 (-12.75%) | 3,117,000 |
| 14 May 2004 | JPY | 421 | 426 | 388 | 400 | 400 | -23 (-5.44%) | 2,742,000 |
| 13 May 2004 | JPY | 444 | 445 | 423 | 423 | 423 | -26 (-5.79%) | 951,000 |
| 12 May 2004 | JPY | 438 | 450 | 432 | 449 | 449 | +31 (+7.42%) | 1,414,000 |
| 11 May 2004 | JPY | 420 | 445 | 414 | 418 | 418 | -12 (-2.79%) | 2,451,000 |
| 10 May 2004 | JPY | 470 | 473 | 422 | 430 | 430 | -50 (-10.42%) | 2,961,000 |
| 7 May 2004 | JPY | 465 | 484 | 463 | 480 | 480 | +4 (+0.84%) | 1,507,000 |
| 6 May 2004 | JPY | 497 | 499 | 474 | 476 | 476 | -26 (-5.18%) | 1,343,000 |
| 5 May 2004 | JPY | 502 | 502 | 502 | 502 | 502 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 502 | 502 | 502 | 502 | 502 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 502 | 502 | 502 | 502 | 502 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 491 | 503 | 490 | 502 | 502 | -14 (-2.71%) | 1,833,000 |
| 29 Apr 2004 | JPY | 516 | 516 | 516 | 516 | 516 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 530 | 530 | 510 | 516 | 516 | 0.0 (0.0%) | 3,253,000 |
| 27 Apr 2004 | JPY | 487 | 529 | 487 | 516 | 516 | +25 (+5.09%) | 6,068,000 |
| 26 Apr 2004 | JPY | 506 | 508 | 489 | 491 | 491 | -14 (-2.77%) | 1,313,000 |
| 23 Apr 2004 | JPY | 507 | 511 | 492 | 505 | 505 | +2 (+0.40%) | 1,287,000 |
| 22 Apr 2004 | JPY | 523 | 524 | 500 | 503 | 503 | -17 (-3.27%) | 3,288,000 |
| 21 Apr 2004 | JPY | 470 | 523 | 466 | 520 | 520 | +46 (+9.70%) | 7,089,000 |
| 20 Apr 2004 | JPY | 446 | 479 | 445 | 474 | 474 | +23 (+5.10%) | 1,881,000 |
| 19 Apr 2004 | JPY | 476 | 478 | 446 | 451 | 451 | -28 (-5.85%) | 1,657,000 |
| 16 Apr 2004 | JPY | 480 | 483 | 472 | 479 | 479 | +1 (+0.21%) | 962,000 |
| 15 Apr 2004 | JPY | 492 | 492 | 466 | 478 | 478 | -12 (-2.45%) | 2,115,000 |
| 14 Apr 2004 | JPY | 482 | 494 | 482 | 490 | 490 | +1 (+0.20%) | 2,474,000 |
