| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 640 | 650 | 639 | 644 | 644 | -1 (-0.16%) | 41,000 |
| 20 May 2004 | JPY | 658 | 659 | 629 | 645 | 645 | -12 (-1.83%) | 166,000 |
| 19 May 2004 | JPY | 714 | 714 | 649 | 657 | 657 | -37 (-5.33%) | 243,000 |
| 18 May 2004 | JPY | 716 | 716 | 694 | 694 | 694 | +28 (+4.20%) | 24,000 |
| 17 May 2004 | JPY | 681 | 681 | 665 | 666 | 666 | -14 (-2.06%) | 26,000 |
| 14 May 2004 | JPY | 673 | 695 | 673 | 680 | 680 | +7 (+1.04%) | 25,000 |
| 13 May 2004 | JPY | 689 | 689 | 671 | 673 | 673 | -16 (-2.32%) | 14,000 |
| 12 May 2004 | JPY | 676 | 703 | 666 | 689 | 689 | +19 (+2.84%) | 24,000 |
| 11 May 2004 | JPY | 645 | 670 | 635 | 670 | 670 | +5 (+0.75%) | 74,000 |
| 10 May 2004 | JPY | 720 | 720 | 650 | 665 | 665 | -58 (-8.02%) | 58,000 |
| 7 May 2004 | JPY | 750 | 750 | 715 | 723 | 723 | -40 (-5.24%) | 31,000 |
| 6 May 2004 | JPY | 789 | 789 | 763 | 763 | 763 | -28 (-3.54%) | 15,000 |
| 5 May 2004 | JPY | 791 | 791 | 791 | 791 | 791 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 791 | 791 | 791 | 791 | 791 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 791 | 791 | 791 | 791 | 791 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 755 | 791 | 755 | 791 | 791 | +6 (+0.76%) | 20,000 |
| 29 Apr 2004 | JPY | 785 | 785 | 785 | 785 | 785 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 795 | 796 | 766 | 785 | 785 | -10 (-1.26%) | 12,000 |
| 27 Apr 2004 | JPY | 790 | 795 | 790 | 795 | 795 | -5 (-0.63%) | 4,000 |
| 26 Apr 2004 | JPY | 797 | 800 | 793 | 800 | 800 | +4 (+0.50%) | 21,000 |
| 23 Apr 2004 | JPY | 789 | 797 | 789 | 796 | 796 | +7 (+0.89%) | 31,000 |
| 22 Apr 2004 | JPY | 769 | 795 | 769 | 789 | 789 | +10 (+1.28%) | 21,000 |
| 21 Apr 2004 | JPY | 766 | 787 | 766 | 779 | 779 | -8 (-1.02%) | 38,000 |
| 20 Apr 2004 | JPY | 752 | 787 | 752 | 787 | 787 | +25 (+3.28%) | 18,000 |
| 19 Apr 2004 | JPY | 780 | 780 | 755 | 762 | 762 | -18 (-2.31%) | 18,000 |
| 16 Apr 2004 | JPY | 772 | 780 | 765 | 780 | 780 | -10 (-1.27%) | 17,000 |
| 15 Apr 2004 | JPY | 787 | 794 | 780 | 790 | 790 | +3 (+0.38%) | 42,000 |
| 14 Apr 2004 | JPY | 786 | 796 | 771 | 787 | 787 | +7 (+0.90%) | 38,000 |
| 13 Apr 2004 | JPY | 776 | 815 | 776 | 780 | 780 | +11 (+1.43%) | 74,000 |
| 12 Apr 2004 | JPY | 756 | 769 | 756 | 769 | 769 | +14 (+1.85%) | 5,000 |
