| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 309 | 309 | 295 | 300 | 300 | -6 (-1.96%) | 18,000 |
| 14 May 2004 | JPY | 315 | 316 | 306 | 306 | 306 | 0.0 (0.0%) | 36,000 |
| 13 May 2004 | JPY | 320 | 320 | 306 | 306 | 306 | -19 (-5.85%) | 28,000 |
| 12 May 2004 | JPY | 323 | 334 | 309 | 325 | 325 | +15 (+4.84%) | 119,000 |
| 11 May 2004 | JPY | 321 | 325 | 309 | 310 | 310 | -30 (-8.82%) | 80,000 |
| 10 May 2004 | JPY | 347 | 347 | 318 | 340 | 340 | -6 (-1.73%) | 173,000 |
| 7 May 2004 | JPY | 330 | 346 | 323 | 346 | 346 | +6 (+1.76%) | 143,000 |
| 6 May 2004 | JPY | 342 | 342 | 330 | 340 | 340 | +13 (+3.98%) | 106,000 |
| 5 May 2004 | JPY | 327 | 327 | 327 | 327 | 327 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 327 | 327 | 327 | 327 | 327 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 327 | 327 | 327 | 327 | 327 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 332 | 333 | 323 | 327 | 327 | -13 (-3.82%) | 87,000 |
| 29 Apr 2004 | JPY | 340 | 340 | 340 | 340 | 340 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 333 | 344 | 333 | 340 | 340 | +11 (+3.34%) | 232,000 |
| 27 Apr 2004 | JPY | 320 | 330 | 315 | 329 | 329 | +7 (+2.17%) | 77,000 |
| 26 Apr 2004 | JPY | 336 | 336 | 316 | 322 | 322 | -10 (-3.01%) | 93,000 |
| 23 Apr 2004 | JPY | 331 | 340 | 330 | 332 | 332 | +3 (+0.91%) | 105,000 |
| 22 Apr 2004 | JPY | 336 | 340 | 329 | 329 | 329 | -9 (-2.66%) | 117,000 |
| 21 Apr 2004 | JPY | 326 | 345 | 325 | 338 | 338 | +17 (+5.30%) | 268,000 |
| 20 Apr 2004 | JPY | 326 | 329 | 320 | 321 | 321 | +5 (+1.58%) | 196,000 |
| 19 Apr 2004 | JPY | 307 | 316 | 305 | 316 | 316 | +11 (+3.61%) | 171,000 |
| 16 Apr 2004 | JPY | 295 | 310 | 295 | 305 | 305 | +11 (+3.74%) | 50,000 |
| 15 Apr 2004 | JPY | 309 | 309 | 292 | 294 | 294 | -10 (-3.29%) | 45,000 |
| 14 Apr 2004 | JPY | 293 | 304 | 291 | 304 | 304 | +10 (+3.40%) | 56,000 |
| 13 Apr 2004 | JPY | 290 | 295 | 290 | 294 | 294 | +1 (+0.34%) | 17,000 |
| 12 Apr 2004 | JPY | 291 | 293 | 289 | 293 | 293 | +4 (+1.38%) | 17,000 |
| 9 Apr 2004 | JPY | 290 | 290 | 285 | 289 | 289 | -5 (-1.70%) | 16,000 |
| 8 Apr 2004 | JPY | 290 | 294 | 289 | 294 | 294 | +4 (+1.38%) | 39,000 |
| 7 Apr 2004 | JPY | 294 | 294 | 289 | 290 | 290 | -8 (-2.68%) | 51,000 |
| 6 Apr 2004 | JPY | 305 | 305 | 295 | 298 | 298 | -2 (-0.67%) | 84,000 |
