| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | JPY | 1,060 | 1,080 | 1,039 | 1,046 | 1,046 | -6 (-0.57%) | 105,900 |
| 25 May 2004 | JPY | 1,060 | 1,067 | 1,036 | 1,052 | 1,052 | -12 (-1.13%) | 90,000 |
| 24 May 2004 | JPY | 1,061 | 1,077 | 1,049 | 1,064 | 1,064 | +6 (+0.57%) | 86,400 |
| 21 May 2004 | JPY | 1,025 | 1,067 | 1,019 | 1,058 | 1,058 | +53 (+5.27%) | 99,800 |
| 20 May 2004 | JPY | 1,020 | 1,040 | 1,004 | 1,005 | 1,005 | -29 (-2.80%) | 144,000 |
| 19 May 2004 | JPY | 1,026 | 1,068 | 1,026 | 1,034 | 1,034 | +15 (+1.47%) | 176,100 |
| 18 May 2004 | JPY | 996 | 1,040 | 991 | 1,019 | 1,019 | +22 (+2.21%) | 138,500 |
| 17 May 2004 | JPY | 1,034 | 1,038 | 995 | 997 | 997 | -89 (-8.20%) | 210,400 |
| 14 May 2004 | JPY | 1,084 | 1,109 | 1,061 | 1,086 | 1,086 | +3 (+0.28%) | 93,200 |
| 13 May 2004 | JPY | 1,098 | 1,119 | 1,067 | 1,083 | 1,083 | -15 (-1.37%) | 93,300 |
| 12 May 2004 | JPY | 1,096 | 1,100 | 1,070 | 1,098 | 1,098 | +42 (+3.98%) | 121,300 |
| 11 May 2004 | JPY | 1,000 | 1,076 | 1,000 | 1,056 | 1,056 | +20 (+1.93%) | 116,400 |
| 10 May 2004 | JPY | 1,109 | 1,112 | 1,030 | 1,036 | 1,036 | -93 (-8.24%) | 268,300 |
| 7 May 2004 | JPY | 1,123 | 1,145 | 1,121 | 1,129 | 1,129 | -2 (-0.18%) | 162,400 |
| 6 May 2004 | JPY | 1,190 | 1,195 | 1,130 | 1,131 | 1,131 | -44 (-3.74%) | 194,300 |
| 5 May 2004 | JPY | 1,175 | 1,175 | 1,175 | 1,175 | 1,175 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,175 | 1,175 | 1,175 | 1,175 | 1,175 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,175 | 1,175 | 1,175 | 1,175 | 1,175 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 1,173 | 1,180 | 1,163 | 1,175 | 1,175 | -28 (-2.33%) | 146,100 |
| 29 Apr 2004 | JPY | 1,203 | 1,203 | 1,203 | 1,203 | 1,203 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 1,190 | 1,209 | 1,190 | 1,203 | 1,203 | +4 (+0.33%) | 92,400 |
| 27 Apr 2004 | JPY | 1,210 | 1,210 | 1,182 | 1,199 | 1,199 | -43 (-3.46%) | 267,500 |
| 26 Apr 2004 | JPY | 1,260 | 1,271 | 1,241 | 1,242 | 1,242 | -4 (-0.32%) | 287,300 |
| 23 Apr 2004 | JPY | 1,264 | 1,270 | 1,240 | 1,246 | 1,246 | +16 (+1.30%) | 490,600 |
| 22 Apr 2004 | JPY | 1,266 | 1,299 | 1,210 | 1,230 | 1,230 | +124 (+11.21%) | 1,130,300 |
| 21 Apr 2004 | JPY | 1,091 | 1,120 | 1,074 | 1,106 | 1,106 | +34 (+3.17%) | 713,700 |
| 20 Apr 2004 | JPY | 1,048 | 1,077 | 1,048 | 1,072 | 1,072 | +25 (+2.39%) | 145,900 |
| 19 Apr 2004 | JPY | 1,050 | 1,060 | 1,035 | 1,047 | 1,047 | +3 (+0.29%) | 101,600 |
| 16 Apr 2004 | JPY | 1,050 | 1,053 | 1,035 | 1,044 | 1,044 | -10 (-0.95%) | 118,900 |
| 15 Apr 2004 | JPY | 1,078 | 1,079 | 1,044 | 1,054 | 1,054 | -28 (-2.59%) | 167,700 |
