| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | JPY | 488.1198 | 488.9807 | 486.3981 | 487.2589 | 487.2589 | 0.0 (0.0%) | 193,600 |
| 26 May 2004 | JPY | 487.2589 | 487.2589 | 482.9546 | 487.2589 | 487.2589 | +0.861 (+0.18%) | 274,560 |
| 25 May 2004 | JPY | 483.8154 | 487.2589 | 482.0937 | 486.3981 | 486.3981 | +9.47 (+1.99%) | 88,000 |
| 24 May 2004 | JPY | 468.3196 | 488.9807 | 467.4587 | 476.9284 | 476.9284 | +10.331 (+2.21%) | 289,080 |
| 21 May 2004 | JPY | 463.1543 | 480.3719 | 462.2934 | 466.5978 | 466.5978 | +7.748 (+1.69%) | 565,400 |
| 20 May 2004 | JPY | 457.989 | 464.876 | 450.2411 | 458.8499 | 458.8499 | -2.583 (-0.56%) | 123,640 |
| 19 May 2004 | JPY | 460.5716 | 461.4325 | 453.6846 | 461.4325 | 461.4325 | -6.026 (-1.29%) | 106,040 |
| 18 May 2004 | JPY | 430.4408 | 480.3719 | 430.4408 | 467.4587 | 467.4587 | +38.74 (+9.04%) | 441,320 |
| 17 May 2004 | JPY | 437.3278 | 437.3278 | 418.3884 | 428.719 | 428.719 | -1.722 (-0.40%) | 140,360 |
| 14 May 2004 | JPY | 445.9367 | 445.9367 | 428.719 | 430.4408 | 430.4408 | -8.609 (-1.96%) | 115,280 |
| 13 May 2004 | JPY | 432.1625 | 439.0496 | 425.2755 | 439.0496 | 439.0496 | +0.861 (+0.20%) | 77,000 |
| 12 May 2004 | JPY | 445.9367 | 445.9367 | 409.7796 | 438.1887 | 438.1887 | -0.861 (-0.20%) | 107,360 |
| 11 May 2004 | JPY | 433.8843 | 449.3802 | 433.8843 | 439.0496 | 439.0496 | -17.218 (-3.77%) | 113,520 |
| 10 May 2004 | JPY | 465.7369 | 465.7369 | 447.6584 | 456.2672 | 456.2672 | -18.078 (-3.81%) | 102,960 |
| 7 May 2004 | JPY | 479.511 | 482.0937 | 471.7631 | 474.3457 | 474.3457 | -18.939 (-3.84%) | 47,520 |
| 6 May 2004 | JPY | 483.8154 | 494.146 | 481.2328 | 493.2851 | 493.2851 | 0.0 (0.0%) | 96,360 |
| 5 May 2004 | JPY | 493.2851 | 493.2851 | 493.2851 | 493.2851 | 493.2851 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 493.2851 | 493.2851 | 493.2851 | 493.2851 | 493.2851 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 493.2851 | 493.2851 | 493.2851 | 493.2851 | 493.2851 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 483.8154 | 495.0069 | 478.6502 | 493.2851 | 493.2851 | -2.583 (-0.52%) | 62,040 |
| 29 Apr 2004 | JPY | 495.8678 | 495.8678 | 495.8678 | 495.8678 | 495.8678 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 495.0069 | 495.8678 | 481.2328 | 495.8678 | 495.8678 | +1.722 (+0.35%) | 102,520 |
| 27 Apr 2004 | JPY | 482.9546 | 495.8678 | 480.3719 | 494.146 | 494.146 | 0.0 (0.0%) | 121,000 |
| 26 Apr 2004 | JPY | 493.2851 | 502.7548 | 483.8154 | 494.146 | 494.146 | -1.722 (-0.35%) | 91,520 |
| 23 Apr 2004 | JPY | 501.0331 | 504.4766 | 488.9807 | 495.8678 | 495.8678 | -2.583 (-0.52%) | 161,920 |
| 22 Apr 2004 | JPY | 494.146 | 501.0331 | 487.2589 | 498.4504 | 498.4504 | +11.191 (+2.30%) | 377,520 |
| 21 Apr 2004 | JPY | 465.7369 | 499.3113 | 465.7369 | 487.2589 | 487.2589 | +14.635 (+3.10%) | 390,280 |
| 20 Apr 2004 | JPY | 461.4325 | 473.4848 | 461.4325 | 472.624 | 472.624 | +11.191 (+2.43%) | 178,200 |
| 19 Apr 2004 | JPY | 462.2934 | 464.0152 | 461.4325 | 461.4325 | 461.4325 | 0.0 (0.0%) | 105,600 |
| 16 Apr 2004 | JPY | 462.2934 | 466.5978 | 461.4325 | 461.4325 | 461.4325 | 0.0 (0.0%) | 122,760 |
