| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | JPY | 550 | 555 | 537.5 | 550 | 550 | -29.5 (-5.09%) | 197,200 |
| 21 May 2004 | JPY | 580 | 580 | 570 | 579.5 | 579.5 | +9.5 (+1.67%) | 17,400 |
| 20 May 2004 | JPY | 560 | 585 | 555 | 570 | 570 | +12.5 (+2.24%) | 51,000 |
| 19 May 2004 | JPY | 556 | 560 | 552.5 | 557.5 | 557.5 | +10 (+1.83%) | 33,800 |
| 18 May 2004 | JPY | 545 | 555 | 540 | 547.5 | 547.5 | +2 (+0.37%) | 216,400 |
| 17 May 2004 | JPY | 575 | 575 | 540 | 545.5 | 545.5 | -34.5 (-5.95%) | 73,600 |
| 14 May 2004 | JPY | 580 | 587.5 | 577.5 | 580 | 580 | 0.0 (0.0%) | 65,400 |
| 13 May 2004 | JPY | 590 | 590 | 580 | 580 | 580 | 0.0 (0.0%) | 39,400 |
| 12 May 2004 | JPY | 585.5 | 585.5 | 575 | 580 | 580 | -5 (-0.85%) | 67,200 |
| 11 May 2004 | JPY | 590 | 591.5 | 575 | 585 | 585 | -7 (-1.18%) | 54,400 |
| 10 May 2004 | JPY | 603 | 607.5 | 580 | 592 | 592 | -18 (-2.95%) | 92,400 |
| 7 May 2004 | JPY | 605 | 611 | 603.5 | 610 | 610 | +5 (+0.83%) | 25,200 |
| 6 May 2004 | JPY | 610 | 610 | 603.5 | 605 | 605 | +2.5 (+0.41%) | 25,600 |
| 5 May 2004 | JPY | 602.5 | 602.5 | 602.5 | 602.5 | 602.5 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 602.5 | 602.5 | 602.5 | 602.5 | 602.5 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 602.5 | 602.5 | 602.5 | 602.5 | 602.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 607 | 607.5 | 602.5 | 602.5 | 602.5 | +0.5 (+0.08%) | 16,400 |
| 29 Apr 2004 | JPY | 602 | 602 | 602 | 602 | 602 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 605 | 605 | 601 | 602 | 602 | -4 (-0.66%) | 35,400 |
| 27 Apr 2004 | JPY | 610 | 612.5 | 605.5 | 606 | 606 | +1 (+0.17%) | 21,800 |
| 26 Apr 2004 | JPY | 602.5 | 605.5 | 602.5 | 605 | 605 | -6.5 (-1.06%) | 21,600 |
| 23 Apr 2004 | JPY | 612 | 612 | 590.5 | 611.5 | 611.5 | +2.5 (+0.41%) | 70,600 |
| 22 Apr 2004 | JPY | 612.5 | 615 | 600 | 609 | 609 | +5.5 (+0.91%) | 292,600 |
| 21 Apr 2004 | JPY | 602 | 605 | 586 | 603.5 | 603.5 | +1 (+0.17%) | 22,400 |
| 20 Apr 2004 | JPY | 592.5 | 610 | 592.5 | 602.5 | 602.5 | +10 (+1.69%) | 18,800 |
| 19 Apr 2004 | JPY | 598 | 600 | 592.5 | 592.5 | 592.5 | -7.5 (-1.25%) | 22,000 |
| 16 Apr 2004 | JPY | 612.5 | 612.5 | 600 | 600 | 600 | -12.5 (-2.04%) | 143,600 |
| 15 Apr 2004 | JPY | 615 | 615 | 600.5 | 612.5 | 612.5 | -3 (-0.49%) | 40,400 |
| 14 Apr 2004 | JPY | 599 | 623.5 | 595.5 | 615.5 | 615.5 | +20 (+3.36%) | 105,600 |
| 13 Apr 2004 | JPY | 595.5 | 600 | 595.5 | 595.5 | 595.5 | 0.0 (0.0%) | 31,000 |
