| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 391 | 404 | 391 | 401 | 401 | +11 (+2.82%) | 85,000 |
| 19 May 2004 | JPY | 380 | 393 | 376 | 390 | 390 | +24 (+6.56%) | 18,000 |
| 18 May 2004 | JPY | 366 | 383 | 366 | 366 | 366 | +1 (+0.27%) | 27,000 |
| 17 May 2004 | JPY | 382 | 384 | 365 | 365 | 365 | -19 (-4.95%) | 18,000 |
| 14 May 2004 | JPY | 390 | 393 | 382 | 384 | 384 | -8 (-2.04%) | 43,000 |
| 13 May 2004 | JPY | 397 | 404 | 392 | 392 | 392 | -5 (-1.26%) | 53,000 |
| 12 May 2004 | JPY | 406 | 410 | 392 | 397 | 397 | +7 (+1.79%) | 46,000 |
| 11 May 2004 | JPY | 380 | 394 | 375 | 390 | 390 | 0.0 (0.0%) | 109,000 |
| 10 May 2004 | JPY | 411 | 415 | 388 | 390 | 390 | -27 (-6.47%) | 97,000 |
| 7 May 2004 | JPY | 407 | 417 | 407 | 417 | 417 | -8 (-1.88%) | 41,000 |
| 6 May 2004 | JPY | 429 | 432 | 423 | 425 | 425 | -3 (-0.70%) | 41,000 |
| 5 May 2004 | JPY | 428 | 428 | 428 | 428 | 428 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 428 | 428 | 428 | 428 | 428 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 428 | 428 | 428 | 428 | 428 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 433 | 433 | 423 | 428 | 428 | -7 (-1.61%) | 58,000 |
| 29 Apr 2004 | JPY | 435 | 435 | 435 | 435 | 435 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 431 | 439 | 431 | 435 | 435 | +4 (+0.93%) | 68,000 |
| 27 Apr 2004 | JPY | 445 | 445 | 427 | 431 | 431 | -12 (-2.71%) | 83,000 |
| 26 Apr 2004 | JPY | 440 | 445 | 439 | 443 | 443 | +8 (+1.84%) | 153,000 |
| 23 Apr 2004 | JPY | 435 | 446 | 435 | 435 | 435 | +2 (+0.46%) | 223,000 |
| 22 Apr 2004 | JPY | 426 | 435 | 426 | 433 | 433 | +13 (+3.10%) | 149,000 |
| 21 Apr 2004 | JPY | 419 | 425 | 417 | 420 | 420 | +2 (+0.48%) | 118,000 |
| 20 Apr 2004 | JPY | 420 | 425 | 417 | 418 | 418 | +2 (+0.48%) | 246,000 |
| 19 Apr 2004 | JPY | 410 | 420 | 410 | 416 | 416 | +16 (+4%) | 154,000 |
| 16 Apr 2004 | JPY | 401 | 401 | 399 | 400 | 400 | +6 (+1.52%) | 17,000 |
| 15 Apr 2004 | JPY | 399 | 402 | 394 | 394 | 394 | -5 (-1.25%) | 41,000 |
| 14 Apr 2004 | JPY | 398 | 401 | 390 | 399 | 399 | +3 (+0.76%) | 33,000 |
| 13 Apr 2004 | JPY | 399 | 399 | 396 | 396 | 396 | -1 (-0.25%) | 16,000 |
| 12 Apr 2004 | JPY | 393 | 399 | 393 | 397 | 397 | +4 (+1.02%) | 25,000 |
| 9 Apr 2004 | JPY | 405 | 405 | 393 | 393 | 393 | -12 (-2.96%) | 44,000 |
