| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 360 | 390 | 360 | 390 | 390 | -8 (-2.01%) | 6,000 |
| 17 May 2004 | JPY | 401 | 402 | 398 | 398 | 398 | -7 (-1.73%) | 9,000 |
| 14 May 2004 | JPY | 405 | 405 | 405 | 405 | 405 | 0.0 (0.0%) | 4,000 |
| 13 May 2004 | JPY | 425 | 425 | 405 | 405 | 405 | -15 (-3.57%) | 8,000 |
| 12 May 2004 | JPY | 416 | 420 | 416 | 420 | 420 | +19 (+4.74%) | 4,000 |
| 11 May 2004 | JPY | 395 | 401 | 395 | 401 | 401 | +6 (+1.52%) | 5,000 |
| 10 May 2004 | JPY | 420 | 425 | 395 | 395 | 395 | -30 (-7.06%) | 21,000 |
| 7 May 2004 | JPY | 427 | 427 | 420 | 425 | 425 | 0.0 (0.0%) | 6,000 |
| 6 May 2004 | JPY | 428 | 430 | 425 | 425 | 425 | +10 (+2.41%) | 11,000 |
| 5 May 2004 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 410 | 415 | 410 | 415 | 415 | 0.0 (0.0%) | 5,000 |
| 29 Apr 2004 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 429 | 429 | 414 | 415 | 415 | -15 (-3.49%) | 8,000 |
| 27 Apr 2004 | JPY | 435 | 437 | 430 | 430 | 430 | -5 (-1.15%) | 11,000 |
| 26 Apr 2004 | JPY | 432 | 435 | 430 | 435 | 435 | +7 (+1.64%) | 13,000 |
| 23 Apr 2004 | JPY | 434 | 435 | 428 | 428 | 428 | -2 (-0.47%) | 8,000 |
| 22 Apr 2004 | JPY | 437 | 440 | 430 | 430 | 430 | -8 (-1.83%) | 13,000 |
| 21 Apr 2004 | JPY | 447 | 448 | 430 | 438 | 438 | -12 (-2.67%) | 23,000 |
| 20 Apr 2004 | JPY | 450 | 450 | 420 | 450 | 450 | +10 (+2.27%) | 30,000 |
| 19 Apr 2004 | JPY | 469 | 469 | 440 | 440 | 440 | -21 (-4.56%) | 24,000 |
| 16 Apr 2004 | JPY | 470 | 472 | 461 | 461 | 461 | +1 (+0.22%) | 52,000 |
| 15 Apr 2004 | JPY | 470 | 488 | 451 | 460 | 460 | -41 (-8.18%) | 192,000 |
| 14 Apr 2004 | JPY | 501 | 501 | 501 | 501 | 501 | +160 (+46.92%) | 163,000 |
| 13 Apr 2004 | JPY | 341 | 341 | 341 | 341 | 341 | 0.0 (0.0%) | 0 |
| 12 Apr 2004 | JPY | 340 | 349 | 340 | 341 | 341 | +1 (+0.29%) | 6,000 |
| 9 Apr 2004 | JPY | 345 | 345 | 330 | 340 | 340 | -13 (-3.68%) | 8,000 |
| 8 Apr 2004 | JPY | 348 | 353 | 345 | 353 | 353 | -15 (-4.08%) | 8,000 |
| 7 Apr 2004 | JPY | 360 | 368 | 360 | 368 | 368 | +8 (+2.22%) | 15,000 |
