| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 641 | 650 | 640 | 650 | 650 | -10 (-1.52%) | 5,000 |
| 19 May 2004 | JPY | 640 | 660 | 640 | 660 | 660 | 0.0 (0.0%) | 4,000 |
| 18 May 2004 | JPY | 635 | 660 | 635 | 660 | 660 | 0.0 (0.0%) | 18,000 |
| 17 May 2004 | JPY | 670 | 670 | 650 | 660 | 660 | -20 (-2.94%) | 7,000 |
| 14 May 2004 | JPY | 670 | 681 | 670 | 680 | 680 | 0.0 (0.0%) | 9,000 |
| 13 May 2004 | JPY | 680 | 680 | 680 | 680 | 680 | +7 (+1.04%) | 1,000 |
| 12 May 2004 | JPY | 680 | 680 | 663 | 673 | 673 | +20 (+3.06%) | 8,000 |
| 11 May 2004 | JPY | 650 | 653 | 650 | 653 | 653 | +3 (+0.46%) | 5,000 |
| 10 May 2004 | JPY | 725 | 725 | 650 | 650 | 650 | -70 (-9.72%) | 20,000 |
| 7 May 2004 | JPY | 750 | 750 | 720 | 720 | 720 | -30 (-4%) | 6,000 |
| 6 May 2004 | JPY | 750 | 750 | 750 | 750 | 750 | -19 (-2.47%) | 1,000 |
| 5 May 2004 | JPY | 769 | 769 | 769 | 769 | 769 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 769 | 769 | 769 | 769 | 769 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 769 | 769 | 769 | 769 | 769 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 751 | 769 | 751 | 769 | 769 | -1 (-0.13%) | 4,000 |
| 29 Apr 2004 | JPY | 770 | 770 | 770 | 770 | 770 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 770 | 770 | 770 | 770 | 770 | +10 (+1.32%) | 3,000 |
| 27 Apr 2004 | JPY | 753 | 770 | 753 | 760 | 760 | +4 (+0.53%) | 3,000 |
| 26 Apr 2004 | JPY | 750 | 770 | 750 | 756 | 756 | -43 (-5.38%) | 12,000 |
| 23 Apr 2004 | JPY | 760 | 799 | 760 | 799 | 799 | +59 (+7.97%) | 6,000 |
| 22 Apr 2004 | JPY | 740 | 740 | 740 | 740 | 740 | 0.0 (0.0%) | 0 |
| 21 Apr 2004 | JPY | 721 | 740 | 721 | 740 | 740 | +29 (+4.08%) | 11,000 |
| 20 Apr 2004 | JPY | 746 | 750 | 711 | 711 | 711 | -35 (-4.69%) | 39,000 |
| 19 Apr 2004 | JPY | 804 | 804 | 746 | 746 | 746 | -39 (-4.97%) | 43,000 |
| 16 Apr 2004 | JPY | 781 | 795 | 781 | 785 | 785 | +5 (+0.64%) | 6,000 |
| 15 Apr 2004 | JPY | 800 | 800 | 780 | 780 | 780 | -10 (-1.27%) | 30,000 |
| 14 Apr 2004 | JPY | 780 | 800 | 780 | 790 | 790 | +25 (+3.27%) | 43,000 |
| 13 Apr 2004 | JPY | 745 | 770 | 745 | 765 | 765 | +50 (+6.99%) | 37,000 |
| 12 Apr 2004 | JPY | 720 | 725 | 704 | 715 | 715 | +15 (+2.14%) | 15,000 |
| 9 Apr 2004 | JPY | 700 | 720 | 700 | 700 | 700 | -20 (-2.78%) | 15,000 |
