| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2004 | JPY | 622 | 655 | 622 | 634 | 634 | +14 (+2.26%) | 78,000 |
| 13 May 2004 | JPY | 641 | 660 | 620 | 620 | 620 | -18 (-2.82%) | 112,000 |
| 12 May 2004 | JPY | 620 | 646 | 600 | 638 | 638 | +31 (+5.11%) | 130,000 |
| 11 May 2004 | JPY | 580 | 610 | 580 | 607 | 607 | +10 (+1.68%) | 89,000 |
| 10 May 2004 | JPY | 621 | 625 | 590 | 597 | 597 | -34 (-5.39%) | 131,000 |
| 7 May 2004 | JPY | 620 | 632 | 590 | 631 | 631 | +10 (+1.61%) | 189,000 |
| 6 May 2004 | JPY | 665 | 665 | 621 | 621 | 621 | -44 (-6.62%) | 55,000 |
| 5 May 2004 | JPY | 665 | 665 | 665 | 665 | 665 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 665 | 665 | 665 | 665 | 665 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 665 | 665 | 665 | 665 | 665 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 668 | 670 | 660 | 665 | 665 | -11 (-1.63%) | 57,000 |
| 29 Apr 2004 | JPY | 676 | 676 | 676 | 676 | 676 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 672 | 678 | 655 | 676 | 676 | +24 (+3.68%) | 137,000 |
| 27 Apr 2004 | JPY | 660 | 661 | 641 | 652 | 652 | -2 (-0.31%) | 69,000 |
| 26 Apr 2004 | JPY | 644 | 654 | 638 | 654 | 654 | +14 (+2.19%) | 76,000 |
| 23 Apr 2004 | JPY | 635 | 640 | 630 | 640 | 640 | +6 (+0.95%) | 40,000 |
| 22 Apr 2004 | JPY | 650 | 650 | 618 | 634 | 634 | 0.0 (0.0%) | 87,000 |
| 21 Apr 2004 | JPY | 630 | 634 | 625 | 634 | 634 | +7 (+1.12%) | 56,000 |
| 20 Apr 2004 | JPY | 621 | 629 | 621 | 627 | 627 | +12 (+1.95%) | 36,000 |
| 19 Apr 2004 | JPY | 622 | 629 | 610 | 615 | 615 | -1 (-0.16%) | 64,000 |
| 16 Apr 2004 | JPY | 604 | 616 | 604 | 616 | 616 | +14 (+2.33%) | 33,000 |
| 15 Apr 2004 | JPY | 610 | 620 | 601 | 602 | 602 | -12 (-1.95%) | 71,000 |
| 14 Apr 2004 | JPY | 612 | 620 | 606 | 614 | 614 | +4 (+0.66%) | 48,000 |
| 13 Apr 2004 | JPY | 617 | 620 | 606 | 610 | 610 | -7 (-1.13%) | 63,000 |
| 12 Apr 2004 | JPY | 614 | 629 | 614 | 617 | 617 | +2 (+0.33%) | 45,000 |
| 9 Apr 2004 | JPY | 628 | 628 | 608 | 615 | 615 | -7 (-1.13%) | 40,000 |
| 8 Apr 2004 | JPY | 606 | 627 | 606 | 622 | 622 | +9 (+1.47%) | 79,000 |
| 7 Apr 2004 | JPY | 621 | 625 | 606 | 613 | 613 | -5 (-0.81%) | 78,000 |
| 6 Apr 2004 | JPY | 610 | 620 | 599 | 618 | 618 | +18 (+3%) | 106,000 |
| 5 Apr 2004 | JPY | 597 | 610 | 595 | 600 | 600 | +13 (+2.21%) | 77,000 |
