| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | JPY | 613 | 613 | 600 | 601 | 601 | -12 (-1.96%) | 132,000 |
| 26 May 2004 | JPY | 629 | 630 | 610 | 613 | 613 | +13 (+2.17%) | 199,000 |
| 25 May 2004 | JPY | 601 | 606 | 600 | 600 | 600 | -1 (-0.17%) | 94,000 |
| 24 May 2004 | JPY | 611 | 611 | 595 | 601 | 601 | -3 (-0.50%) | 179,000 |
| 21 May 2004 | JPY | 609 | 609 | 594 | 604 | 604 | -6 (-0.98%) | 124,000 |
| 20 May 2004 | JPY | 603 | 620 | 584 | 610 | 610 | +8 (+1.33%) | 182,000 |
| 19 May 2004 | JPY | 602 | 612 | 582 | 602 | 602 | +30 (+5.24%) | 75,000 |
| 18 May 2004 | JPY | 551 | 593 | 550 | 572 | 572 | +1 (+0.18%) | 180,000 |
| 17 May 2004 | JPY | 592 | 597 | 570 | 571 | 571 | -25 (-4.19%) | 182,000 |
| 14 May 2004 | JPY | 591 | 605 | 591 | 596 | 596 | 0.0 (0.0%) | 140,000 |
| 13 May 2004 | JPY | 613 | 613 | 595 | 596 | 596 | -4 (-0.67%) | 90,000 |
| 12 May 2004 | JPY | 602 | 612 | 595 | 600 | 600 | +4 (+0.67%) | 155,000 |
| 11 May 2004 | JPY | 580 | 602 | 580 | 596 | 596 | -7 (-1.16%) | 95,000 |
| 10 May 2004 | JPY | 634 | 634 | 580 | 603 | 603 | -32 (-5.04%) | 143,000 |
| 7 May 2004 | JPY | 646 | 648 | 635 | 635 | 635 | -21 (-3.20%) | 109,000 |
| 6 May 2004 | JPY | 666 | 677 | 656 | 656 | 656 | -7 (-1.06%) | 88,000 |
| 5 May 2004 | JPY | 663 | 663 | 663 | 663 | 663 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 663 | 663 | 663 | 663 | 663 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 663 | 663 | 663 | 663 | 663 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 664 | 668 | 651 | 663 | 663 | -11 (-1.63%) | 100,000 |
| 29 Apr 2004 | JPY | 674 | 674 | 674 | 674 | 674 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 675 | 685 | 666 | 674 | 674 | +7 (+1.05%) | 335,000 |
| 27 Apr 2004 | JPY | 674 | 676 | 660 | 667 | 667 | -8 (-1.19%) | 140,000 |
| 26 Apr 2004 | JPY | 675 | 678 | 674 | 675 | 675 | 0.0 (0.0%) | 117,000 |
| 23 Apr 2004 | JPY | 676 | 677 | 671 | 675 | 675 | +1 (+0.15%) | 118,000 |
| 22 Apr 2004 | JPY | 666 | 677 | 666 | 674 | 674 | -2 (-0.30%) | 166,000 |
| 21 Apr 2004 | JPY | 676 | 677 | 672 | 676 | 676 | -1 (-0.15%) | 159,000 |
| 20 Apr 2004 | JPY | 672 | 678 | 670 | 677 | 677 | +4 (+0.59%) | 169,000 |
| 19 Apr 2004 | JPY | 665 | 674 | 661 | 673 | 673 | -2 (-0.30%) | 155,000 |
| 16 Apr 2004 | JPY | 671 | 678 | 667 | 675 | 675 | +1 (+0.15%) | 232,000 |
