| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 670 | 690 | 663 | 684 | 684 | +10 (+1.48%) | 14,762,000 |
| 17 May 2004 | JPY | 689 | 691 | 665 | 674 | 674 | -21 (-3.02%) | 14,072,000 |
| 14 May 2004 | JPY | 715 | 725 | 690 | 695 | 695 | -19 (-2.66%) | 28,520,000 |
| 13 May 2004 | JPY | 738 | 743 | 714 | 714 | 714 | -43 (-5.68%) | 15,800,000 |
| 12 May 2004 | JPY | 757 | 764 | 749 | 757 | 757 | +10 (+1.34%) | 15,226,000 |
| 11 May 2004 | JPY | 735 | 750 | 729 | 747 | 747 | +19 (+2.61%) | 19,438,000 |
| 10 May 2004 | JPY | 762 | 771 | 720 | 728 | 728 | -48 (-6.19%) | 22,910,000 |
| 7 May 2004 | JPY | 735 | 781 | 735 | 776 | 776 | +37 (+5.01%) | 26,875,000 |
| 6 May 2004 | JPY | 765 | 765 | 736 | 739 | 739 | -28 (-3.65%) | 16,167,000 |
| 5 May 2004 | JPY | 767 | 767 | 767 | 767 | 767 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 767 | 767 | 767 | 767 | 767 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 767 | 767 | 767 | 767 | 767 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 735 | 772 | 734 | 767 | 767 | +12 (+1.59%) | 28,957,000 |
| 29 Apr 2004 | JPY | 755 | 755 | 755 | 755 | 755 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 762 | 766 | 747 | 755 | 755 | +16 (+2.17%) | 35,559,000 |
| 27 Apr 2004 | JPY | 734 | 760 | 722 | 739 | 739 | +2 (+0.27%) | 51,133,000 |
| 26 Apr 2004 | JPY | 732 | 743 | 730 | 737 | 737 | +22 (+3.08%) | 57,019,000 |
| 23 Apr 2004 | JPY | 675 | 719 | 668 | 715 | 715 | +60 (+9.16%) | 11,196,100 |
| 22 Apr 2004 | JPY | 669 | 670 | 652 | 655 | 655 | -5 (-0.76%) | 9,210,000 |
| 21 Apr 2004 | JPY | 650 | 668 | 647 | 660 | 660 | +6 (+0.92%) | 12,911,000 |
| 20 Apr 2004 | JPY | 636 | 656 | 630 | 654 | 654 | +22 (+3.48%) | 15,812,000 |
| 19 Apr 2004 | JPY | 643 | 643 | 628 | 632 | 632 | -5 (-0.78%) | 8,038,000 |
| 16 Apr 2004 | JPY | 646 | 647 | 634 | 637 | 637 | -8 (-1.24%) | 7,210,000 |
| 15 Apr 2004 | JPY | 660 | 663 | 638 | 645 | 645 | -7 (-1.07%) | 11,167,000 |
| 14 Apr 2004 | JPY | 658 | 659 | 650 | 652 | 652 | -10 (-1.51%) | 11,162,000 |
| 13 Apr 2004 | JPY | 666 | 667 | 661 | 662 | 662 | +3 (+0.46%) | 5,482,000 |
| 12 Apr 2004 | JPY | 658 | 666 | 657 | 659 | 659 | +4 (+0.61%) | 8,630,000 |
| 9 Apr 2004 | JPY | 662 | 663 | 652 | 655 | 655 | -17 (-2.53%) | 8,835,000 |
| 8 Apr 2004 | JPY | 677 | 677 | 666 | 672 | 672 | -8 (-1.18%) | 8,728,000 |
| 7 Apr 2004 | JPY | 680 | 684 | 678 | 680 | 680 | -9 (-1.31%) | 9,866,000 |
