| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | JPY | 769 | 784 | 764 | 770 | 770 | +2 (+0.26%) | 212,000 |
| 25 May 2004 | JPY | 769 | 769 | 748 | 768 | 768 | +9 (+1.19%) | 246,000 |
| 24 May 2004 | JPY | 764 | 775 | 757 | 759 | 759 | -15 (-1.94%) | 199,000 |
| 21 May 2004 | JPY | 775 | 779 | 761 | 774 | 774 | +1 (+0.13%) | 166,000 |
| 20 May 2004 | JPY | 774 | 775 | 761 | 773 | 773 | +18 (+2.38%) | 337,000 |
| 19 May 2004 | JPY | 759 | 766 | 750 | 755 | 755 | +16 (+2.17%) | 190,000 |
| 18 May 2004 | JPY | 739 | 752 | 735 | 739 | 739 | -14 (-1.86%) | 219,000 |
| 17 May 2004 | JPY | 740 | 770 | 738 | 753 | 753 | -17 (-2.21%) | 205,000 |
| 14 May 2004 | JPY | 790 | 802 | 764 | 770 | 770 | -19 (-2.41%) | 350,000 |
| 13 May 2004 | JPY | 800 | 808 | 780 | 789 | 789 | -21 (-2.59%) | 324,000 |
| 12 May 2004 | JPY | 789 | 811 | 781 | 810 | 810 | +22 (+2.79%) | 412,000 |
| 11 May 2004 | JPY | 750 | 794 | 725 | 788 | 788 | +23 (+3.01%) | 667,000 |
| 10 May 2004 | JPY | 808 | 808 | 762 | 765 | 765 | -33 (-4.14%) | 528,000 |
| 7 May 2004 | JPY | 800 | 806 | 788 | 798 | 798 | +13 (+1.66%) | 356,000 |
| 6 May 2004 | JPY | 802 | 805 | 785 | 785 | 785 | -9 (-1.13%) | 253,000 |
| 5 May 2004 | JPY | 794 | 794 | 794 | 794 | 794 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 794 | 794 | 794 | 794 | 794 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 794 | 794 | 794 | 794 | 794 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 809 | 809 | 779 | 794 | 794 | -15 (-1.85%) | 367,000 |
| 29 Apr 2004 | JPY | 809 | 809 | 809 | 809 | 809 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 814 | 822 | 808 | 809 | 809 | -3 (-0.37%) | 330,000 |
| 27 Apr 2004 | JPY | 828 | 828 | 805 | 812 | 812 | -6 (-0.73%) | 500,000 |
| 26 Apr 2004 | JPY | 815 | 823 | 810 | 818 | 818 | +14 (+1.74%) | 635,000 |
| 23 Apr 2004 | JPY | 818 | 820 | 799 | 804 | 804 | -9 (-1.11%) | 711,000 |
| 22 Apr 2004 | JPY | 800 | 823 | 800 | 813 | 813 | +24 (+3.04%) | 659,000 |
| 21 Apr 2004 | JPY | 796 | 805 | 788 | 789 | 789 | +1 (+0.13%) | 530,000 |
| 20 Apr 2004 | JPY | 793 | 805 | 787 | 788 | 788 | +5 (+0.64%) | 478,000 |
| 19 Apr 2004 | JPY | 815 | 815 | 779 | 783 | 783 | -31 (-3.81%) | 579,000 |
| 16 Apr 2004 | JPY | 813 | 820 | 810 | 814 | 814 | +9 (+1.12%) | 265,000 |
| 15 Apr 2004 | JPY | 822 | 823 | 800 | 805 | 805 | -22 (-2.66%) | 605,000 |
