| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 117 | 117 | 110 | 112 | 112 | -5 (-4.27%) | 17,000 |
| 18 May 2004 | JPY | 117 | 117 | 117 | 117 | 117 | -3 (-2.50%) | 25,000 |
| 17 May 2004 | JPY | 120 | 120 | 120 | 120 | 120 | 0.0 (0.0%) | 0 |
| 14 May 2004 | JPY | 120 | 120 | 120 | 120 | 120 | -2 (-1.64%) | 11,000 |
| 13 May 2004 | JPY | 123 | 129 | 122 | 122 | 122 | -8 (-6.15%) | 23,000 |
| 12 May 2004 | JPY | 124 | 130 | 123 | 130 | 130 | +12 (+10.17%) | 36,000 |
| 11 May 2004 | JPY | 118 | 118 | 118 | 118 | 118 | -2 (-1.67%) | 2,000 |
| 10 May 2004 | JPY | 121 | 121 | 108 | 120 | 120 | +1 (+0.84%) | 46,000 |
| 7 May 2004 | JPY | 119 | 119 | 119 | 119 | 119 | -3 (-2.46%) | 5,000 |
| 6 May 2004 | JPY | 124 | 124 | 119 | 122 | 122 | 0.0 (0.0%) | 7,000 |
| 5 May 2004 | JPY | 122 | 122 | 122 | 122 | 122 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 122 | 122 | 122 | 122 | 122 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 122 | 122 | 122 | 122 | 122 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 124 | 127 | 121 | 122 | 122 | -2 (-1.61%) | 60,000 |
| 29 Apr 2004 | JPY | 124 | 124 | 124 | 124 | 124 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 128 | 128 | 124 | 124 | 124 | -5 (-3.88%) | 6,000 |
| 27 Apr 2004 | JPY | 125 | 129 | 125 | 129 | 129 | -1 (-0.77%) | 2,000 |
| 26 Apr 2004 | JPY | 132 | 132 | 125 | 130 | 130 | +3 (+2.36%) | 22,000 |
| 23 Apr 2004 | JPY | 131 | 131 | 125 | 127 | 127 | -3 (-2.31%) | 35,000 |
| 22 Apr 2004 | JPY | 130 | 131 | 126 | 130 | 130 | +1 (+0.78%) | 20,000 |
| 21 Apr 2004 | JPY | 129 | 129 | 127 | 129 | 129 | -2 (-1.53%) | 9,000 |
| 20 Apr 2004 | JPY | 132 | 132 | 125 | 131 | 131 | -1 (-0.76%) | 23,000 |
| 19 Apr 2004 | JPY | 128 | 132 | 128 | 132 | 132 | -2 (-1.49%) | 8,000 |
| 16 Apr 2004 | JPY | 131 | 134 | 125 | 134 | 134 | +4 (+3.08%) | 19,000 |
| 15 Apr 2004 | JPY | 134 | 134 | 130 | 130 | 130 | -3 (-2.26%) | 22,000 |
| 14 Apr 2004 | JPY | 133 | 133 | 133 | 133 | 133 | -1 (-0.75%) | 8,000 |
| 13 Apr 2004 | JPY | 131 | 134 | 124 | 134 | 134 | +5 (+3.88%) | 77,000 |
| 12 Apr 2004 | JPY | 135 | 135 | 126 | 129 | 129 | +6 (+4.88%) | 81,000 |
| 9 Apr 2004 | JPY | 115 | 125 | 110 | 123 | 123 | -7 (-5.38%) | 196,000 |
| 8 Apr 2004 | JPY | 136 | 136 | 127 | 130 | 130 | -1 (-0.76%) | 30,000 |
