| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 711 | 723 | 703 | 717 | 717 | +26 (+3.76%) | 2,647,000 |
| 18 May 2004 | JPY | 663 | 702 | 655 | 691 | 691 | +34 (+5.18%) | 3,578,000 |
| 17 May 2004 | JPY | 707 | 707 | 642 | 657 | 657 | -50 (-7.07%) | 3,970,000 |
| 14 May 2004 | JPY | 730 | 739 | 687 | 707 | 707 | -14 (-1.94%) | 2,968,000 |
| 13 May 2004 | JPY | 773 | 780 | 720 | 721 | 721 | -54 (-6.97%) | 2,565,000 |
| 12 May 2004 | JPY | 750 | 780 | 749 | 775 | 775 | +45 (+6.16%) | 3,297,000 |
| 11 May 2004 | JPY | 740 | 758 | 720 | 730 | 730 | -20 (-2.67%) | 5,151,000 |
| 10 May 2004 | JPY | 810 | 818 | 732 | 750 | 750 | -70 (-8.54%) | 4,954,000 |
| 7 May 2004 | JPY | 853 | 853 | 811 | 820 | 820 | -35 (-4.09%) | 8,603,000 |
| 6 May 2004 | JPY | 898 | 913 | 846 | 855 | 855 | -34 (-3.82%) | 2,376,000 |
| 5 May 2004 | JPY | 889 | 889 | 889 | 889 | 889 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 889 | 889 | 889 | 889 | 889 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 889 | 889 | 889 | 889 | 889 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 899 | 904 | 885 | 889 | 889 | -45 (-4.82%) | 1,953,000 |
| 29 Apr 2004 | JPY | 934 | 934 | 934 | 934 | 934 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 954 | 954 | 927 | 934 | 934 | -28 (-2.91%) | 2,466,000 |
| 27 Apr 2004 | JPY | 943 | 965 | 934 | 962 | 962 | +15 (+1.58%) | 2,937,000 |
| 26 Apr 2004 | JPY | 960 | 964 | 942 | 947 | 947 | -23 (-2.37%) | 1,970,000 |
| 23 Apr 2004 | JPY | 920 | 970 | 913 | 970 | 970 | +61 (+6.71%) | 3,470,000 |
| 22 Apr 2004 | JPY | 932 | 937 | 908 | 909 | 909 | -16 (-1.73%) | 1,426,000 |
| 21 Apr 2004 | JPY | 897 | 930 | 891 | 925 | 925 | +25 (+2.78%) | 2,325,000 |
| 20 Apr 2004 | JPY | 882 | 901 | 876 | 900 | 900 | +28 (+3.21%) | 1,279,000 |
| 19 Apr 2004 | JPY | 907 | 907 | 868 | 872 | 872 | +5 (+0.58%) | 1,496,000 |
| 16 Apr 2004 | JPY | 882 | 886 | 866 | 867 | 867 | -5 (-0.57%) | 875,000 |
| 15 Apr 2004 | JPY | 898 | 898 | 866 | 872 | 872 | -28 (-3.11%) | 1,539,000 |
| 14 Apr 2004 | JPY | 900 | 909 | 897 | 900 | 900 | -14 (-1.53%) | 860,000 |
| 13 Apr 2004 | JPY | 919 | 926 | 909 | 914 | 914 | +2 (+0.22%) | 1,129,000 |
| 12 Apr 2004 | JPY | 890 | 918 | 888 | 912 | 912 | +14 (+1.56%) | 749,000 |
| 9 Apr 2004 | JPY | 900 | 907 | 888 | 898 | 898 | -21 (-2.29%) | 1,546,000 |
| 8 Apr 2004 | JPY | 920 | 925 | 912 | 919 | 919 | -11 (-1.18%) | 1,049,000 |
