| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 377 | 386 | 370 | 376 | 376 | -1 (-0.27%) | 431,000 |
| 20 May 2004 | JPY | 376 | 392 | 365 | 377 | 377 | -4 (-1.05%) | 848,000 |
| 19 May 2004 | JPY | 365 | 385 | 358 | 381 | 381 | +19 (+5.25%) | 1,040,000 |
| 18 May 2004 | JPY | 340 | 364 | 331 | 362 | 362 | +12 (+3.43%) | 1,669,000 |
| 17 May 2004 | JPY | 364 | 371 | 341 | 350 | 350 | -39 (-10.03%) | 1,526,000 |
| 14 May 2004 | JPY | 405 | 410 | 377 | 389 | 389 | -18 (-4.42%) | 1,559,000 |
| 13 May 2004 | JPY | 415 | 430 | 406 | 407 | 407 | -13 (-3.10%) | 1,988,000 |
| 12 May 2004 | JPY | 384 | 423 | 384 | 420 | 420 | +41 (+10.82%) | 1,920,000 |
| 11 May 2004 | JPY | 366 | 397 | 362 | 379 | 379 | -7 (-1.81%) | 985,000 |
| 10 May 2004 | JPY | 431 | 436 | 361 | 386 | 386 | -55 (-12.47%) | 3,087,000 |
| 7 May 2004 | JPY | 420 | 446 | 410 | 441 | 441 | +19 (+4.50%) | 2,228,000 |
| 6 May 2004 | JPY | 406 | 430 | 406 | 422 | 422 | +6 (+1.44%) | 1,091,000 |
| 5 May 2004 | JPY | 416 | 416 | 416 | 416 | 416 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 416 | 416 | 416 | 416 | 416 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 416 | 416 | 416 | 416 | 416 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 401 | 416 | 395 | 416 | 416 | +5 (+1.22%) | 1,470,000 |
| 29 Apr 2004 | JPY | 411 | 411 | 411 | 411 | 411 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 406 | 414 | 391 | 411 | 411 | -5 (-1.20%) | 2,318,000 |
| 27 Apr 2004 | JPY | 413 | 426 | 406 | 416 | 416 | -7 (-1.65%) | 1,683,000 |
| 26 Apr 2004 | JPY | 410 | 444 | 406 | 423 | 423 | +18 (+4.44%) | 4,270,000 |
| 23 Apr 2004 | JPY | 381 | 410 | 381 | 405 | 405 | +24 (+6.30%) | 2,786,000 |
| 22 Apr 2004 | JPY | 388 | 388 | 381 | 381 | 381 | -3 (-0.78%) | 550,000 |
| 21 Apr 2004 | JPY | 379 | 386 | 379 | 384 | 384 | +6 (+1.59%) | 967,000 |
| 20 Apr 2004 | JPY | 366 | 384 | 366 | 378 | 378 | +7 (+1.89%) | 1,137,000 |
| 19 Apr 2004 | JPY | 371 | 380 | 360 | 371 | 371 | -5 (-1.33%) | 1,244,000 |
| 16 Apr 2004 | JPY | 364 | 377 | 359 | 376 | 376 | +12 (+3.30%) | 938,000 |
| 15 Apr 2004 | JPY | 377 | 384 | 355 | 364 | 364 | -11 (-2.93%) | 1,242,000 |
| 14 Apr 2004 | JPY | 342 | 390 | 342 | 375 | 375 | +23 (+6.53%) | 1,906,000 |
| 13 Apr 2004 | JPY | 350 | 361 | 348 | 352 | 352 | +7 (+2.03%) | 1,760,000 |
| 12 Apr 2004 | JPY | 320 | 348 | 320 | 345 | 345 | +30 (+9.52%) | 2,509,000 |
