| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 398 | 398 | 398 | 398 | 398 | +13 (+3.38%) | 4,000 |
| 18 May 2004 | JPY | 385 | 385 | 375 | 385 | 385 | 0.0 (0.0%) | 36,000 |
| 17 May 2004 | JPY | 398 | 398 | 380 | 385 | 385 | -15 (-3.75%) | 27,000 |
| 14 May 2004 | JPY | 409 | 410 | 400 | 400 | 400 | +15 (+3.90%) | 32,000 |
| 13 May 2004 | JPY | 410 | 410 | 385 | 385 | 385 | -25 (-6.10%) | 4,000 |
| 12 May 2004 | JPY | 381 | 410 | 381 | 410 | 410 | +25 (+6.49%) | 33,000 |
| 11 May 2004 | JPY | 386 | 392 | 375 | 385 | 385 | -2 (-0.52%) | 75,000 |
| 10 May 2004 | JPY | 402 | 402 | 387 | 387 | 387 | -20 (-4.91%) | 35,000 |
| 7 May 2004 | JPY | 411 | 411 | 401 | 407 | 407 | -9 (-2.16%) | 45,000 |
| 6 May 2004 | JPY | 424 | 424 | 415 | 416 | 416 | -9 (-2.12%) | 14,000 |
| 5 May 2004 | JPY | 425 | 425 | 425 | 425 | 425 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 425 | 425 | 425 | 425 | 425 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 425 | 425 | 425 | 425 | 425 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 418 | 425 | 415 | 425 | 425 | +5 (+1.19%) | 33,000 |
| 29 Apr 2004 | JPY | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 419 | 420 | 419 | 420 | 420 | 0.0 (0.0%) | 5,000 |
| 27 Apr 2004 | JPY | 424 | 424 | 416 | 420 | 420 | -4 (-0.94%) | 37,000 |
| 26 Apr 2004 | JPY | 425 | 425 | 422 | 424 | 424 | +4 (+0.95%) | 20,000 |
| 23 Apr 2004 | JPY | 423 | 425 | 420 | 420 | 420 | -5 (-1.18%) | 39,000 |
| 22 Apr 2004 | JPY | 428 | 428 | 423 | 425 | 425 | +2 (+0.47%) | 22,000 |
| 21 Apr 2004 | JPY | 430 | 430 | 421 | 423 | 423 | -3 (-0.70%) | 14,000 |
| 20 Apr 2004 | JPY | 435 | 435 | 425 | 426 | 426 | -10 (-2.29%) | 10,000 |
| 19 Apr 2004 | JPY | 442 | 442 | 433 | 436 | 436 | +4 (+0.93%) | 20,000 |
| 16 Apr 2004 | JPY | 439 | 439 | 432 | 432 | 432 | -7 (-1.59%) | 10,000 |
| 15 Apr 2004 | JPY | 439 | 441 | 431 | 439 | 439 | +3 (+0.69%) | 80,000 |
| 14 Apr 2004 | JPY | 430 | 436 | 428 | 436 | 436 | +6 (+1.40%) | 41,000 |
| 13 Apr 2004 | JPY | 432 | 434 | 430 | 430 | 430 | +5 (+1.18%) | 22,000 |
| 12 Apr 2004 | JPY | 420 | 439 | 420 | 425 | 425 | +5 (+1.19%) | 64,000 |
| 9 Apr 2004 | JPY | 430 | 430 | 420 | 420 | 420 | -17 (-3.89%) | 105,000 |
| 8 Apr 2004 | JPY | 417 | 446 | 417 | 437 | 437 | +24 (+5.81%) | 131,000 |
