| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 890 | 915 | 882 | 903 | 903 | +13 (+1.46%) | 40,200 |
| 17 May 2004 | JPY | 905 | 925 | 890 | 890 | 890 | -5 (-0.56%) | 38,800 |
| 14 May 2004 | JPY | 901 | 911 | 893 | 895 | 895 | -19 (-2.08%) | 46,600 |
| 13 May 2004 | JPY | 925 | 935 | 908 | 914 | 914 | -21 (-2.25%) | 35,500 |
| 12 May 2004 | JPY | 920 | 940 | 910 | 935 | 935 | +15 (+1.63%) | 74,400 |
| 11 May 2004 | JPY | 890 | 928 | 878 | 920 | 920 | +30 (+3.37%) | 92,300 |
| 10 May 2004 | JPY | 910 | 914 | 845 | 890 | 890 | -20 (-2.20%) | 69,300 |
| 7 May 2004 | JPY | 901 | 930 | 901 | 910 | 910 | +9 (+1.00%) | 37,800 |
| 6 May 2004 | JPY | 927 | 928 | 901 | 901 | 901 | -26 (-2.80%) | 18,700 |
| 5 May 2004 | JPY | 927 | 927 | 927 | 927 | 927 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 927 | 927 | 927 | 927 | 927 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 927 | 927 | 927 | 927 | 927 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 930 | 930 | 900 | 927 | 927 | -3 (-0.32%) | 47,100 |
| 29 Apr 2004 | JPY | 930 | 930 | 930 | 930 | 930 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 938 | 940 | 924 | 930 | 930 | -2 (-0.21%) | 34,700 |
| 27 Apr 2004 | JPY | 937 | 940 | 930 | 932 | 932 | +12 (+1.30%) | 42,800 |
| 26 Apr 2004 | JPY | 938 | 938 | 920 | 920 | 920 | -13 (-1.39%) | 30,100 |
| 23 Apr 2004 | JPY | 930 | 940 | 928 | 933 | 933 | -4 (-0.43%) | 41,000 |
| 22 Apr 2004 | JPY | 940 | 941 | 934 | 937 | 937 | +1 (+0.11%) | 32,700 |
| 21 Apr 2004 | JPY | 931 | 942 | 930 | 936 | 936 | -10 (-1.06%) | 47,200 |
| 20 Apr 2004 | JPY | 940 | 950 | 932 | 946 | 946 | +15 (+1.61%) | 31,200 |
| 19 Apr 2004 | JPY | 930 | 950 | 907 | 931 | 931 | 0.0 (0.0%) | 26,600 |
| 16 Apr 2004 | JPY | 929 | 933 | 925 | 931 | 931 | +13 (+1.42%) | 35,500 |
| 15 Apr 2004 | JPY | 930 | 930 | 912 | 918 | 918 | -12 (-1.29%) | 66,000 |
| 14 Apr 2004 | JPY | 915 | 937 | 915 | 930 | 930 | 0.0 (0.0%) | 80,100 |
| 13 Apr 2004 | JPY | 934 | 937 | 926 | 930 | 930 | -4 (-0.43%) | 47,900 |
| 12 Apr 2004 | JPY | 922 | 945 | 922 | 934 | 934 | +12 (+1.30%) | 62,200 |
| 9 Apr 2004 | JPY | 922 | 929 | 917 | 922 | 922 | -1 (-0.11%) | 46,200 |
| 8 Apr 2004 | JPY | 925 | 929 | 920 | 923 | 923 | +4 (+0.44%) | 37,000 |
| 7 Apr 2004 | JPY | 925 | 933 | 919 | 919 | 919 | -10 (-1.08%) | 34,700 |
