| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 488 | 498 | 446 | 452 | 452 | -56 (-11.02%) | 9,441,000 |
| 14 May 2004 | JPY | 512 | 524 | 500 | 508 | 508 | -8 (-1.55%) | 4,280,000 |
| 13 May 2004 | JPY | 538 | 538 | 516 | 516 | 516 | -20 (-3.73%) | 3,916,500 |
| 12 May 2004 | JPY | 542 | 554 | 514 | 536 | 536 | +12 (+2.29%) | 9,858,000 |
| 11 May 2004 | JPY | 482 | 530 | 478 | 524 | 524 | +32 (+6.50%) | 12,175,500 |
| 10 May 2004 | JPY | 536 | 546 | 468 | 492 | 492 | -64 (-11.51%) | 13,766,000 |
| 7 May 2004 | JPY | 542 | 568 | 542 | 556 | 556 | -12 (-2.11%) | 10,200,000 |
| 6 May 2004 | JPY | 600 | 602 | 562 | 568 | 568 | -26 (-4.38%) | 5,334,500 |
| 30 Apr 2004 | JPY | 576 | 596 | 574 | 594 | 594 | -4 (-0.67%) | 6,932,500 |
| 28 Apr 2004 | JPY | 614 | 620 | 592 | 598 | 598 | -12 (-1.97%) | 18,831,500 |
| 27 Apr 2004 | JPY | 584 | 614 | 582 | 610 | 610 | +42 (+7.39%) | 28,866,500 |
| 26 Apr 2004 | JPY | 562 | 576 | 562 | 568 | 568 | -12 (-2.07%) | 8,771,500 |
| 23 Apr 2004 | JPY | 606 | 606 | 576 | 580 | 580 | -16 (-2.68%) | 13,836,000 |
| 22 Apr 2004 | JPY | 604 | 626 | 590 | 596 | 596 | 0.0 (0.0%) | 33,606,000 |
| 21 Apr 2004 | JPY | 544 | 600 | 544 | 596 | 596 | +50 (+9.16%) | 28,420,500 |
| 20 Apr 2004 | JPY | 554 | 558 | 532 | 546 | 546 | +4 (+0.74%) | 9,414,500 |
| 19 Apr 2004 | JPY | 570 | 572 | 524 | 542 | 542 | -30 (-5.24%) | 19,746,000 |
| 16 Apr 2004 | JPY | 570 | 586 | 552 | 572 | 572 | +16 (+2.88%) | 18,981,500 |
| 15 Apr 2004 | JPY | 580 | 584 | 538 | 556 | 556 | -4 (-0.71%) | 26,959,000 |
| 14 Apr 2004 | JPY | 522 | 570 | 516 | 560 | 560 | +34 (+6.46%) | 25,344,500 |
| 13 Apr 2004 | JPY | 530 | 538 | 506 | 526 | 526 | +18 (+3.54%) | 45,612,000 |
| 12 Apr 2004 | JPY | 472 | 508 | 466 | 508 | 508 | +56 (+12.39%) | 36,655,500 |
| 9 Apr 2004 | JPY | 462 | 488 | 450 | 452 | 452 | -8 (-1.74%) | 48,601,000 |
| 8 Apr 2004 | JPY | 436 | 462 | 436 | 460 | 460 | +24 (+5.50%) | 29,218,000 |
| 7 Apr 2004 | JPY | 440 | 442 | 432 | 436 | 436 | -6 (-1.36%) | 4,809,500 |
| 6 Apr 2004 | JPY | 448 | 450 | 436 | 442 | 442 | -4 (-0.90%) | 7,434,500 |
| 5 Apr 2004 | JPY | 434 | 446 | 434 | 446 | 446 | +12 (+2.76%) | 10,779,500 |
| 2 Apr 2004 | JPY | 434 | 438 | 434 | 434 | 434 | -2 (-0.46%) | 2,909,000 |
| 1 Apr 2004 | JPY | 440 | 444 | 434 | 436 | 436 | +2 (+0.46%) | 6,899,500 |
| 31 Mar 2004 | JPY | 436 | 442 | 432 | 434 | 434 | +2 (+0.46%) | 5,255,500 |
