| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 875 | 875 | 800 | 840 | 840 | -60 (-6.67%) | 4,400 |
| 14 May 2004 | JPY | 940 | 950 | 900 | 900 | 900 | -65 (-6.74%) | 2,800 |
| 13 May 2004 | JPY | 970 | 970 | 910 | 965 | 965 | -10 (-1.03%) | 1,600 |
| 12 May 2004 | JPY | 900 | 975 | 885 | 975 | 975 | +110 (+12.72%) | 8,800 |
| 11 May 2004 | JPY | 840 | 920 | 840 | 865 | 865 | -25 (-2.81%) | 9,400 |
| 10 May 2004 | JPY | 1,025 | 1,025 | 890 | 890 | 890 | -135 (-13.17%) | 18,600 |
| 7 May 2004 | JPY | 1,040 | 1,040 | 1,005 | 1,025 | 1,025 | -15 (-1.44%) | 8,800 |
| 6 May 2004 | JPY | 1,040 | 1,085 | 1,040 | 1,040 | 1,040 | +10 (+0.97%) | 22,600 |
| 5 May 2004 | JPY | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 1,035 | 1,040 | 995 | 1,030 | 1,030 | -5 (-0.48%) | 25,000 |
| 29 Apr 2004 | JPY | 1,035 | 1,035 | 1,035 | 1,035 | 1,035 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 1,095 | 1,095 | 1,030 | 1,035 | 1,035 | -35 (-3.27%) | 96,400 |
| 27 Apr 2004 | JPY | 975 | 1,100 | 945 | 1,070 | 1,070 | +90 (+9.18%) | 66,600 |
| 26 Apr 2004 | JPY | 995 | 995 | 950 | 980 | 980 | -10 (-1.01%) | 13,400 |
| 23 Apr 2004 | JPY | 1,010 | 1,010 | 975 | 990 | 990 | -15 (-1.49%) | 4,800 |
| 22 Apr 2004 | JPY | 1,000 | 1,005 | 980 | 1,005 | 1,005 | -5 (-0.50%) | 8,400 |
| 21 Apr 2004 | JPY | 1,010 | 1,015 | 975 | 1,010 | 1,010 | 0.0 (0.0%) | 12,000 |
| 20 Apr 2004 | JPY | 1,010 | 1,020 | 1,000 | 1,010 | 1,010 | +10 (+1%) | 18,400 |
| 19 Apr 2004 | JPY | 1,030 | 1,030 | 995 | 1,000 | 1,000 | +15 (+1.52%) | 25,200 |
| 16 Apr 2004 | JPY | 960 | 1,000 | 960 | 985 | 985 | +30 (+3.14%) | 23,600 |
| 15 Apr 2004 | JPY | 1,035 | 1,035 | 945 | 955 | 955 | -55 (-5.45%) | 19,400 |
| 14 Apr 2004 | JPY | 965 | 1,030 | 955 | 1,010 | 1,010 | +50 (+5.21%) | 56,400 |
| 13 Apr 2004 | JPY | 945 | 980 | 940 | 960 | 960 | +30 (+3.23%) | 21,400 |
| 12 Apr 2004 | JPY | 925 | 950 | 925 | 930 | 930 | +30 (+3.33%) | 13,200 |
| 9 Apr 2004 | JPY | 960 | 960 | 900 | 900 | 900 | -80 (-8.16%) | 24,600 |
| 8 Apr 2004 | JPY | 995 | 995 | 965 | 980 | 980 | -15 (-1.51%) | 18,400 |
| 7 Apr 2004 | JPY | 990 | 1,000 | 970 | 995 | 995 | +15 (+1.53%) | 20,600 |
| 6 Apr 2004 | JPY | 970 | 980 | 955 | 980 | 980 | +40 (+4.26%) | 24,400 |
