| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 619 | 620 | 611 | 620 | 620 | -4 (-0.64%) | 5,600 |
| 17 May 2004 | JPY | 640 | 640 | 624 | 624 | 624 | -16 (-2.50%) | 3,400 |
| 14 May 2004 | JPY | 620 | 650 | 620 | 640 | 640 | +35 (+5.79%) | 8,300 |
| 13 May 2004 | JPY | 595 | 605 | 595 | 605 | 605 | +10 (+1.68%) | 3,400 |
| 12 May 2004 | JPY | 595 | 595 | 595 | 595 | 595 | +25 (+4.39%) | 100 |
| 11 May 2004 | JPY | 570 | 572 | 565 | 570 | 570 | -2 (-0.35%) | 2,500 |
| 10 May 2004 | JPY | 628 | 639 | 572 | 572 | 572 | -76 (-11.73%) | 4,700 |
| 7 May 2004 | JPY | 630 | 648 | 620 | 648 | 648 | -2 (-0.31%) | 7,300 |
| 6 May 2004 | JPY | 657 | 660 | 635 | 650 | 650 | +30 (+4.84%) | 24,700 |
| 5 May 2004 | JPY | 620 | 620 | 620 | 620 | 620 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 620 | 620 | 620 | 620 | 620 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 620 | 620 | 620 | 620 | 620 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 594 | 620 | 590 | 620 | 620 | +56 (+9.93%) | 25,900 |
| 29 Apr 2004 | JPY | 564 | 564 | 564 | 564 | 564 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 564 | 564 | 564 | 564 | 564 | -15 (-2.59%) | 100 |
| 27 Apr 2004 | JPY | 562 | 579 | 560 | 579 | 579 | -1 (-0.17%) | 3,300 |
| 26 Apr 2004 | JPY | 596 | 596 | 580 | 580 | 580 | -19 (-3.17%) | 400 |
| 23 Apr 2004 | JPY | 589 | 599 | 589 | 599 | 599 | +10 (+1.70%) | 6,900 |
| 22 Apr 2004 | JPY | 589 | 590 | 588 | 589 | 589 | +28 (+4.99%) | 1,500 |
| 21 Apr 2004 | JPY | 560 | 570 | 560 | 561 | 561 | -27 (-4.59%) | 2,300 |
| 20 Apr 2004 | JPY | 588 | 590 | 588 | 588 | 588 | -2 (-0.34%) | 1,400 |
| 19 Apr 2004 | JPY | 580 | 590 | 560 | 590 | 590 | 0.0 (0.0%) | 9,500 |
| 16 Apr 2004 | JPY | 590 | 590 | 588 | 590 | 590 | -5 (-0.84%) | 1,100 |
| 15 Apr 2004 | JPY | 600 | 600 | 595 | 595 | 595 | +10 (+1.71%) | 1,100 |
| 14 Apr 2004 | JPY | 560 | 599 | 560 | 585 | 585 | +25 (+4.46%) | 3,300 |
| 13 Apr 2004 | JPY | 560 | 560 | 555 | 560 | 560 | +15 (+2.75%) | 11,500 |
| 12 Apr 2004 | JPY | 560 | 560 | 545 | 545 | 545 | -15 (-2.68%) | 1,600 |
| 9 Apr 2004 | JPY | 560 | 560 | 560 | 560 | 560 | -5 (-0.88%) | 0 |
| 8 Apr 2004 | JPY | 564 | 569 | 559 | 565 | 565 | +1 (+0.18%) | 1,700 |
| 7 Apr 2004 | JPY | 564 | 564 | 540 | 564 | 564 | +19 (+3.49%) | 3,200 |
