| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 490 | 497.5 | 475 | 481 | 481 | -34 (-6.60%) | 57,200 |
| 14 May 2004 | JPY | 517.5 | 524 | 515 | 515 | 515 | -2.5 (-0.48%) | 25,000 |
| 13 May 2004 | JPY | 528.5 | 531.5 | 515.5 | 517.5 | 517.5 | -9.5 (-1.80%) | 60,000 |
| 12 May 2004 | JPY | 513 | 531.5 | 513 | 527 | 527 | +22 (+4.36%) | 56,200 |
| 11 May 2004 | JPY | 490 | 516 | 485 | 505 | 505 | -3 (-0.59%) | 68,000 |
| 10 May 2004 | JPY | 541 | 546.5 | 507.5 | 508 | 508 | -29.5 (-5.49%) | 131,000 |
| 7 May 2004 | JPY | 531 | 541 | 521.5 | 537.5 | 537.5 | +41.5 (+8.37%) | 198,600 |
| 6 May 2004 | JPY | 509.5 | 509.5 | 495 | 496 | 496 | +1.5 (+0.30%) | 62,000 |
| 5 May 2004 | JPY | 494.5 | 494.5 | 494.5 | 494.5 | 494.5 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 494.5 | 494.5 | 494.5 | 494.5 | 494.5 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 494.5 | 494.5 | 494.5 | 494.5 | 494.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 499.5 | 499.5 | 493.5 | 494.5 | 494.5 | -8 (-1.59%) | 20,600 |
| 29 Apr 2004 | JPY | 502.5 | 502.5 | 502.5 | 502.5 | 502.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 497 | 502.5 | 495.5 | 502.5 | 502.5 | +5.5 (+1.11%) | 27,400 |
| 27 Apr 2004 | JPY | 495 | 500 | 493 | 497 | 497 | -3.5 (-0.70%) | 25,600 |
| 26 Apr 2004 | JPY | 500 | 504.5 | 500 | 500.5 | 500.5 | -1.5 (-0.30%) | 20,800 |
| 23 Apr 2004 | JPY | 500.5 | 504 | 500 | 502 | 502 | +2 (+0.40%) | 23,200 |
| 22 Apr 2004 | JPY | 500.5 | 503.5 | 500 | 500 | 500 | -2 (-0.40%) | 29,200 |
| 21 Apr 2004 | JPY | 500.5 | 503 | 500.5 | 502 | 502 | -8.5 (-1.67%) | 16,800 |
| 20 Apr 2004 | JPY | 523 | 523 | 498 | 510.5 | 510.5 | -5.5 (-1.07%) | 22,000 |
| 19 Apr 2004 | JPY | 521 | 523.5 | 514 | 516 | 516 | 0.0 (0.0%) | 38,600 |
| 16 Apr 2004 | JPY | 515.5 | 523 | 515 | 516 | 516 | +1 (+0.19%) | 39,000 |
| 15 Apr 2004 | JPY | 520 | 520 | 512.5 | 515 | 515 | -5 (-0.96%) | 44,200 |
| 14 Apr 2004 | JPY | 510 | 520 | 505 | 520 | 520 | +16 (+3.17%) | 68,800 |
| 13 Apr 2004 | JPY | 508 | 508 | 500 | 504 | 504 | -5 (-0.98%) | 15,800 |
| 12 Apr 2004 | JPY | 509.5 | 510 | 495.5 | 509 | 509 | +12.5 (+2.52%) | 44,200 |
| 9 Apr 2004 | JPY | 510 | 510 | 492.5 | 496.5 | 496.5 | -17 (-3.31%) | 61,400 |
| 8 Apr 2004 | JPY | 504 | 520 | 501.5 | 513.5 | 513.5 | +14.5 (+2.91%) | 62,600 |
| 7 Apr 2004 | JPY | 493.5 | 499 | 488.5 | 499 | 499 | +10.5 (+2.15%) | 57,600 |
| 6 Apr 2004 | JPY | 492 | 495 | 485 | 488.5 | 488.5 | +3.5 (+0.72%) | 50,400 |
