| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2004 | JPY | 458 | 462 | 453 | 458 | 458 | +5 (+1.10%) | 2,481,000 |
| 24 May 2004 | JPY | 461 | 464 | 449 | 453 | 453 | -3 (-0.66%) | 2,035,000 |
| 21 May 2004 | JPY | 443 | 457 | 442 | 456 | 456 | +18 (+4.11%) | 1,420,000 |
| 20 May 2004 | JPY | 443 | 446 | 433 | 438 | 438 | -5 (-1.13%) | 2,287,000 |
| 19 May 2004 | JPY | 439 | 450 | 434 | 443 | 443 | -1 (-0.23%) | 2,485,000 |
| 18 May 2004 | JPY | 428 | 450 | 426 | 444 | 444 | +21 (+4.96%) | 2,902,000 |
| 17 May 2004 | JPY | 445 | 447 | 423 | 423 | 423 | -16 (-3.64%) | 2,979,000 |
| 14 May 2004 | JPY | 452 | 457 | 435 | 439 | 439 | -18 (-3.94%) | 3,194,000 |
| 13 May 2004 | JPY | 460 | 468 | 456 | 457 | 457 | -3 (-0.65%) | 2,068,000 |
| 12 May 2004 | JPY | 464 | 469 | 452 | 460 | 460 | +1 (+0.22%) | 3,693,000 |
| 11 May 2004 | JPY | 441 | 465 | 436 | 459 | 459 | +20 (+4.56%) | 4,960,000 |
| 10 May 2004 | JPY | 478 | 490 | 429 | 439 | 439 | -38 (-7.97%) | 3,248,000 |
| 7 May 2004 | JPY | 478 | 488 | 473 | 477 | 477 | -1 (-0.21%) | 3,244,000 |
| 6 May 2004 | JPY | 485 | 492 | 476 | 478 | 478 | +6 (+1.27%) | 5,575,000 |
| 30 Apr 2004 | JPY | 481 | 482 | 468 | 472 | 472 | -17 (-3.48%) | 4,915,000 |
| 28 Apr 2004 | JPY | 496 | 496 | 487 | 489 | 489 | -6 (-1.21%) | 2,748,000 |
| 27 Apr 2004 | JPY | 501 | 501 | 493 | 495 | 495 | -6 (-1.20%) | 1,882,000 |
| 26 Apr 2004 | JPY | 505 | 506 | 500 | 501 | 501 | -2 (-0.40%) | 2,875,000 |
| 23 Apr 2004 | JPY | 502 | 506 | 500 | 503 | 503 | +1 (+0.20%) | 2,465,000 |
| 22 Apr 2004 | JPY | 505 | 509 | 500 | 502 | 502 | +2 (+0.40%) | 2,636,000 |
| 21 Apr 2004 | JPY | 502 | 503 | 495 | 500 | 500 | -1 (-0.20%) | 1,835,000 |
| 20 Apr 2004 | JPY | 496 | 504 | 492 | 501 | 501 | +8 (+1.62%) | 1,689,000 |
| 19 Apr 2004 | JPY | 504 | 505 | 481 | 493 | 493 | -9 (-1.79%) | 4,162,000 |
| 16 Apr 2004 | JPY | 502 | 506 | 499 | 502 | 502 | +1 (+0.20%) | 3,242,000 |
| 15 Apr 2004 | JPY | 521 | 524 | 496 | 501 | 501 | -15 (-2.91%) | 3,758,000 |
| 14 Apr 2004 | JPY | 520 | 520 | 514 | 516 | 516 | -8 (-1.53%) | 2,456,000 |
| 13 Apr 2004 | JPY | 525 | 531 | 522 | 524 | 524 | +3 (+0.58%) | 2,823,000 |
| 12 Apr 2004 | JPY | 518 | 528 | 517 | 521 | 521 | +5 (+0.97%) | 3,131,000 |
| 9 Apr 2004 | JPY | 526 | 527 | 515 | 516 | 516 | -14 (-2.64%) | 3,228,000 |
| 8 Apr 2004 | JPY | 535 | 536 | 525 | 530 | 530 | -6 (-1.12%) | 2,689,000 |
