| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | JPY | 268.75 | 284 | 268.75 | 283.75 | 283.75 | 0.0 (0.0%) | 4,400 |
| 31 May 2004 | JPY | 280 | 284.5 | 280 | 283.75 | 283.75 | +8.75 (+3.18%) | 31,600 |
| 28 May 2004 | JPY | 265 | 275 | 265 | 275 | 275 | +7 (+2.61%) | 2,800 |
| 27 May 2004 | JPY | 267.5 | 277.5 | 267.5 | 268 | 268 | +0.5 (+0.19%) | 19,200 |
| 26 May 2004 | JPY | 272.5 | 272.5 | 267.5 | 267.5 | 267.5 | -5 (-1.83%) | 12,000 |
| 25 May 2004 | JPY | 273.75 | 273.75 | 272.5 | 272.5 | 272.5 | -5 (-1.80%) | 2,800 |
| 24 May 2004 | JPY | 267.5 | 277.5 | 262.5 | 277.5 | 277.5 | +10 (+3.74%) | 48,800 |
| 21 May 2004 | JPY | 275 | 275 | 252.5 | 267.5 | 267.5 | 0.0 (0.0%) | 19,200 |
| 20 May 2004 | JPY | 267.5 | 267.5 | 267.5 | 267.5 | 267.5 | -7.5 (-2.73%) | 4,400 |
| 19 May 2004 | JPY | 252.75 | 277.75 | 252.75 | 275 | 275 | +22.5 (+8.91%) | 43,600 |
| 18 May 2004 | JPY | 255 | 260 | 247.5 | 252.5 | 252.5 | -5 (-1.94%) | 82,000 |
| 17 May 2004 | JPY | 270 | 270 | 256.75 | 257.5 | 257.5 | -27.5 (-9.65%) | 23,600 |
| 14 May 2004 | JPY | 270 | 285 | 267.5 | 285 | 285 | 0.0 (0.0%) | 30,800 |
| 13 May 2004 | JPY | 272.5 | 285 | 272.5 | 285 | 285 | +10 (+3.64%) | 52,800 |
| 12 May 2004 | JPY | 265.25 | 277.5 | 265 | 275 | 275 | +10 (+3.77%) | 73,600 |
| 11 May 2004 | JPY | 265 | 265 | 260 | 265 | 265 | -5 (-1.85%) | 41,200 |
| 10 May 2004 | JPY | 285 | 285 | 270 | 270 | 270 | -18 (-6.25%) | 44,000 |
| 7 May 2004 | JPY | 290 | 290 | 286.25 | 288 | 288 | -2 (-0.69%) | 20,400 |
| 6 May 2004 | JPY | 287.5 | 290 | 285 | 290 | 290 | -0.75 (-0.26%) | 47,200 |
| 5 May 2004 | JPY | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 290.75 | 290.75 | 290.75 | 290.75 | 290.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 289.75 | 292.5 | 288.5 | 290.75 | 290.75 | +1.25 (+0.43%) | 32,000 |
| 29 Apr 2004 | JPY | 289.5 | 289.5 | 289.5 | 289.5 | 289.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 288.5 | 294.75 | 287.5 | 289.5 | 289.5 | -3.75 (-1.28%) | 31,600 |
| 27 Apr 2004 | JPY | 299.75 | 300 | 287.5 | 293.25 | 293.25 | -6.75 (-2.25%) | 40,400 |
| 26 Apr 2004 | JPY | 293.75 | 300 | 293.75 | 300 | 300 | +6.25 (+2.13%) | 32,800 |
| 23 Apr 2004 | JPY | 307.5 | 307.5 | 288.75 | 293.75 | 293.75 | -6 (-2.00%) | 32,000 |
| 22 Apr 2004 | JPY | 300 | 300 | 292.5 | 299.75 | 299.75 | +12.25 (+4.26%) | 67,600 |
| 21 Apr 2004 | JPY | 286.75 | 295 | 286.5 | 287.5 | 287.5 | -0.25 (-0.09%) | 26,000 |
