| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | JPY | 500 | 500 | 500 | 500 | 500 | 0.0 (0.0%) | 4,000 |
| 25 May 2004 | JPY | 500 | 500 | 500 | 500 | 500 | 0.0 (0.0%) | 1,000 |
| 24 May 2004 | JPY | 500 | 502 | 500 | 500 | 500 | 0.0 (0.0%) | 3,000 |
| 21 May 2004 | JPY | 483 | 500 | 483 | 500 | 500 | -18 (-3.47%) | 2,000 |
| 20 May 2004 | JPY | 518 | 518 | 517 | 518 | 518 | +1 (+0.19%) | 4,000 |
| 19 May 2004 | JPY | 517 | 517 | 517 | 517 | 517 | +60 (+13.13%) | 1,000 |
| 18 May 2004 | JPY | 457 | 457 | 457 | 457 | 457 | +2 (+0.44%) | 2,000 |
| 17 May 2004 | JPY | 455 | 510 | 455 | 455 | 455 | -75 (-14.15%) | 0 |
| 14 May 2004 | JPY | 529 | 530 | 529 | 530 | 530 | 0.0 (0.0%) | 3,000 |
| 13 May 2004 | JPY | 516 | 530 | 506 | 530 | 530 | +24 (+4.74%) | 6,000 |
| 12 May 2004 | JPY | 505 | 510 | 505 | 506 | 506 | +6 (+1.20%) | 4,000 |
| 11 May 2004 | JPY | 496 | 500 | 481 | 500 | 500 | -26 (-4.94%) | 11,000 |
| 10 May 2004 | JPY | 560 | 566 | 526 | 526 | 526 | -59 (-10.09%) | 5,000 |
| 7 May 2004 | JPY | 585 | 585 | 580 | 585 | 585 | 0.0 (0.0%) | 35,000 |
| 6 May 2004 | JPY | 586 | 595 | 585 | 585 | 585 | -1 (-0.17%) | 17,000 |
| 5 May 2004 | JPY | 586 | 586 | 586 | 586 | 586 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 586 | 586 | 586 | 586 | 586 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 586 | 586 | 586 | 586 | 586 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 592 | 600 | 586 | 586 | 586 | -5 (-0.85%) | 24,000 |
| 29 Apr 2004 | JPY | 591 | 591 | 591 | 591 | 591 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 610 | 610 | 590 | 591 | 591 | -19 (-3.11%) | 12,000 |
| 27 Apr 2004 | JPY | 608 | 610 | 591 | 610 | 610 | 0.0 (0.0%) | 6,000 |
| 26 Apr 2004 | JPY | 596 | 610 | 595 | 610 | 610 | +25 (+4.27%) | 16,000 |
| 23 Apr 2004 | JPY | 571 | 588 | 570 | 585 | 585 | +15 (+2.63%) | 31,000 |
| 22 Apr 2004 | JPY | 581 | 581 | 570 | 570 | 570 | -10 (-1.72%) | 10,000 |
| 21 Apr 2004 | JPY | 580 | 585 | 570 | 580 | 580 | 0.0 (0.0%) | 9,000 |
| 20 Apr 2004 | JPY | 580 | 585 | 560 | 580 | 580 | -4 (-0.68%) | 18,000 |
| 19 Apr 2004 | JPY | 586 | 590 | 570 | 584 | 584 | -6 (-1.02%) | 11,000 |
| 16 Apr 2004 | JPY | 590 | 600 | 590 | 590 | 590 | -20 (-3.28%) | 17,000 |
| 15 Apr 2004 | JPY | 626 | 630 | 580 | 610 | 610 | -20 (-3.17%) | 36,000 |
