| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 546 | 581 | 545 | 571 | 571 | +26 (+4.77%) | 64,000 |
| 19 May 2004 | JPY | 560 | 560 | 534 | 545 | 545 | +15 (+2.83%) | 17,000 |
| 18 May 2004 | JPY | 520 | 534 | 506 | 530 | 530 | +2 (+0.38%) | 37,000 |
| 17 May 2004 | JPY | 536 | 536 | 528 | 528 | 528 | -18 (-3.30%) | 25,000 |
| 14 May 2004 | JPY | 554 | 554 | 534 | 546 | 546 | -9 (-1.62%) | 25,000 |
| 13 May 2004 | JPY | 580 | 580 | 552 | 555 | 555 | -16 (-2.80%) | 21,000 |
| 12 May 2004 | JPY | 580 | 580 | 565 | 571 | 571 | +7 (+1.24%) | 39,000 |
| 11 May 2004 | JPY | 550 | 568 | 549 | 564 | 564 | +9 (+1.62%) | 60,000 |
| 10 May 2004 | JPY | 582 | 582 | 554 | 555 | 555 | -37 (-6.25%) | 86,000 |
| 7 May 2004 | JPY | 597 | 600 | 592 | 592 | 592 | -5 (-0.84%) | 36,000 |
| 6 May 2004 | JPY | 612 | 612 | 596 | 597 | 597 | -15 (-2.45%) | 50,000 |
| 5 May 2004 | JPY | 612 | 612 | 612 | 612 | 612 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 612 | 612 | 612 | 612 | 612 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 612 | 612 | 612 | 612 | 612 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 615 | 616 | 610 | 612 | 612 | -5 (-0.81%) | 48,000 |
| 29 Apr 2004 | JPY | 617 | 617 | 617 | 617 | 617 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 624 | 624 | 613 | 617 | 617 | +2 (+0.33%) | 30,000 |
| 27 Apr 2004 | JPY | 627 | 628 | 615 | 615 | 615 | -2 (-0.32%) | 26,000 |
| 26 Apr 2004 | JPY | 612 | 622 | 610 | 617 | 617 | -1 (-0.16%) | 42,000 |
| 23 Apr 2004 | JPY | 621 | 621 | 616 | 618 | 618 | -2 (-0.32%) | 24,000 |
| 22 Apr 2004 | JPY | 625 | 627 | 613 | 620 | 620 | 0.0 (0.0%) | 28,000 |
| 21 Apr 2004 | JPY | 609 | 620 | 609 | 620 | 620 | +5 (+0.81%) | 28,000 |
| 20 Apr 2004 | JPY | 630 | 630 | 612 | 615 | 615 | +15 (+2.50%) | 68,000 |
| 19 Apr 2004 | JPY | 617 | 617 | 600 | 600 | 600 | -17 (-2.76%) | 45,000 |
| 16 Apr 2004 | JPY | 616 | 617 | 610 | 617 | 617 | 0.0 (0.0%) | 26,000 |
| 15 Apr 2004 | JPY | 630 | 633 | 610 | 617 | 617 | -11 (-1.75%) | 46,000 |
| 14 Apr 2004 | JPY | 634 | 635 | 620 | 628 | 628 | -10 (-1.57%) | 45,000 |
| 13 Apr 2004 | JPY | 629 | 638 | 626 | 638 | 638 | +15 (+2.41%) | 69,000 |
| 12 Apr 2004 | JPY | 624 | 630 | 618 | 623 | 623 | +5 (+0.81%) | 41,000 |
| 9 Apr 2004 | JPY | 606 | 618 | 606 | 618 | 618 | 0.0 (0.0%) | 96,000 |
