| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | JPY | 810 | 819 | 795 | 807 | 807 | -3 (-0.37%) | 30,000 |
| 26 May 2004 | JPY | 815 | 818 | 805 | 810 | 810 | -29 (-3.46%) | 23,000 |
| 25 May 2004 | JPY | 840 | 840 | 839 | 839 | 839 | 0.0 (0.0%) | 3,000 |
| 24 May 2004 | JPY | 827 | 839 | 816 | 839 | 839 | +32 (+3.97%) | 24,000 |
| 21 May 2004 | JPY | 802 | 820 | 802 | 807 | 807 | +6 (+0.75%) | 45,000 |
| 20 May 2004 | JPY | 799 | 813 | 799 | 801 | 801 | -8 (-0.99%) | 48,000 |
| 19 May 2004 | JPY | 786 | 819 | 786 | 809 | 809 | +29 (+3.72%) | 18,000 |
| 18 May 2004 | JPY | 730 | 800 | 730 | 780 | 780 | +38 (+5.12%) | 48,000 |
| 17 May 2004 | JPY | 790 | 790 | 740 | 742 | 742 | -38 (-4.87%) | 91,000 |
| 14 May 2004 | JPY | 727 | 780 | 710 | 780 | 780 | +60 (+8.33%) | 102,000 |
| 13 May 2004 | JPY | 748 | 749 | 717 | 720 | 720 | -18 (-2.44%) | 61,000 |
| 12 May 2004 | JPY | 725 | 758 | 725 | 738 | 738 | +16 (+2.22%) | 53,000 |
| 11 May 2004 | JPY | 750 | 770 | 722 | 722 | 722 | -48 (-6.23%) | 43,000 |
| 10 May 2004 | JPY | 817 | 817 | 770 | 770 | 770 | -50 (-6.10%) | 53,000 |
| 7 May 2004 | JPY | 833 | 833 | 819 | 820 | 820 | -21 (-2.50%) | 43,000 |
| 6 May 2004 | JPY | 873 | 878 | 841 | 841 | 841 | -29 (-3.33%) | 41,000 |
| 5 May 2004 | JPY | 870 | 870 | 870 | 870 | 870 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 870 | 870 | 870 | 870 | 870 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 870 | 870 | 870 | 870 | 870 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 849 | 870 | 841 | 870 | 870 | -1 (-0.11%) | 46,000 |
| 29 Apr 2004 | JPY | 871 | 871 | 871 | 871 | 871 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 874 | 881 | 870 | 871 | 871 | -3 (-0.34%) | 43,000 |
| 27 Apr 2004 | JPY | 875 | 884 | 868 | 874 | 874 | -1 (-0.11%) | 50,000 |
| 26 Apr 2004 | JPY | 870 | 888 | 866 | 875 | 875 | +5 (+0.57%) | 44,000 |
| 23 Apr 2004 | JPY | 869 | 875 | 860 | 870 | 870 | 0.0 (0.0%) | 47,000 |
| 22 Apr 2004 | JPY | 838 | 870 | 830 | 870 | 870 | +29 (+3.45%) | 129,000 |
| 21 Apr 2004 | JPY | 827 | 850 | 827 | 841 | 841 | -6 (-0.71%) | 76,000 |
| 20 Apr 2004 | JPY | 848 | 850 | 843 | 847 | 847 | -9 (-1.05%) | 77,000 |
| 19 Apr 2004 | JPY | 882 | 900 | 839 | 856 | 856 | -21 (-2.39%) | 58,000 |
| 16 Apr 2004 | JPY | 869 | 879 | 868 | 877 | 877 | +11 (+1.27%) | 23,000 |
