| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 236 | 246 | 232 | 237 | 237 | -4 (-1.66%) | 575,000 |
| 19 May 2004 | JPY | 233 | 242 | 231 | 241 | 241 | +18 (+8.07%) | 902,000 |
| 18 May 2004 | JPY | 210 | 228 | 210 | 223 | 223 | +9 (+4.21%) | 1,141,000 |
| 17 May 2004 | JPY | 237 | 237 | 205 | 214 | 214 | -24 (-10.08%) | 1,057,000 |
| 14 May 2004 | JPY | 239 | 246 | 236 | 238 | 238 | -2 (-0.83%) | 417,000 |
| 13 May 2004 | JPY | 252 | 253 | 240 | 240 | 240 | -12 (-4.76%) | 492,000 |
| 12 May 2004 | JPY | 244 | 253 | 242 | 252 | 252 | +13 (+5.44%) | 964,000 |
| 11 May 2004 | JPY | 238 | 247 | 232 | 239 | 239 | -14 (-5.53%) | 1,067,000 |
| 10 May 2004 | JPY | 250 | 254 | 225 | 253 | 253 | -2 (-0.78%) | 1,915,000 |
| 7 May 2004 | JPY | 254 | 259 | 254 | 255 | 255 | -7 (-2.67%) | 1,257,000 |
| 6 May 2004 | JPY | 273 | 277 | 261 | 262 | 262 | -13 (-4.73%) | 1,093,000 |
| 5 May 2004 | JPY | 275 | 275 | 275 | 275 | 275 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 275 | 275 | 275 | 275 | 275 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 275 | 275 | 275 | 275 | 275 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 280 | 282 | 275 | 275 | 275 | -10 (-3.51%) | 1,286,000 |
| 29 Apr 2004 | JPY | 285 | 285 | 285 | 285 | 285 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 284 | 287 | 283 | 285 | 285 | -2 (-0.70%) | 363,000 |
| 27 Apr 2004 | JPY | 285 | 290 | 282 | 287 | 287 | +2 (+0.70%) | 737,000 |
| 26 Apr 2004 | JPY | 290 | 296 | 283 | 285 | 285 | -3 (-1.04%) | 897,000 |
| 23 Apr 2004 | JPY | 300 | 303 | 286 | 288 | 288 | -8 (-2.70%) | 1,435,000 |
| 22 Apr 2004 | JPY | 298 | 304 | 292 | 296 | 296 | +3 (+1.02%) | 3,299,000 |
| 21 Apr 2004 | JPY | 287 | 295 | 280 | 293 | 293 | +8 (+2.81%) | 1,967,000 |
| 20 Apr 2004 | JPY | 278 | 285 | 278 | 285 | 285 | +5 (+1.79%) | 852,000 |
| 19 Apr 2004 | JPY | 293 | 293 | 271 | 280 | 280 | -12 (-4.11%) | 1,243,000 |
| 16 Apr 2004 | JPY | 292 | 297 | 286 | 292 | 292 | +2 (+0.69%) | 1,586,000 |
| 15 Apr 2004 | JPY | 305 | 306 | 288 | 290 | 290 | -11 (-3.65%) | 2,553,000 |
| 14 Apr 2004 | JPY | 292 | 307 | 291 | 301 | 301 | +6 (+2.03%) | 4,188,000 |
| 13 Apr 2004 | JPY | 299 | 302 | 293 | 295 | 295 | +2 (+0.68%) | 4,756,000 |
| 12 Apr 2004 | JPY | 284 | 294 | 283 | 293 | 293 | +12 (+4.27%) | 2,993,000 |
| 9 Apr 2004 | JPY | 286 | 290 | 280 | 281 | 281 | -10 (-3.44%) | 3,151,000 |
