| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 194 | 205 | 194 | 200 | 200 | +7 (+3.63%) | 18,000 |
| 19 May 2004 | JPY | 215 | 215 | 189 | 193 | 193 | -23 (-10.65%) | 22,000 |
| 18 May 2004 | JPY | 215 | 225 | 215 | 216 | 216 | +1 (+0.47%) | 12,000 |
| 17 May 2004 | JPY | 235 | 235 | 205 | 215 | 215 | 0.0 (0.0%) | 57,000 |
| 14 May 2004 | JPY | 199 | 220 | 195 | 215 | 215 | +45 (+26.47%) | 99,000 |
| 13 May 2004 | JPY | 170 | 170 | 170 | 170 | 170 | +4 (+2.41%) | 1,000 |
| 12 May 2004 | JPY | 166 | 190 | 166 | 166 | 166 | +6 (+3.75%) | 0 |
| 11 May 2004 | JPY | 175 | 175 | 160 | 160 | 160 | -20 (-11.11%) | 4,000 |
| 10 May 2004 | JPY | 180 | 180 | 180 | 180 | 180 | -10 (-5.26%) | 1,000 |
| 7 May 2004 | JPY | 181 | 190 | 181 | 190 | 190 | -14 (-6.86%) | 2,000 |
| 6 May 2004 | JPY | 205 | 205 | 204 | 204 | 204 | -1 (-0.49%) | 4,000 |
| 5 May 2004 | JPY | 205 | 205 | 205 | 205 | 205 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 205 | 205 | 205 | 205 | 205 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 205 | 205 | 205 | 205 | 205 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 205 | 205 | 205 | 205 | 205 | +2 (+0.99%) | 1,000 |
| 29 Apr 2004 | JPY | 203 | 203 | 203 | 203 | 203 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 200 | 205 | 200 | 203 | 203 | +8 (+4.10%) | 8,000 |
| 27 Apr 2004 | JPY | 200 | 200 | 195 | 195 | 195 | -5 (-2.50%) | 3,000 |
| 26 Apr 2004 | JPY | 202 | 206 | 200 | 200 | 200 | +1 (+0.50%) | 15,000 |
| 23 Apr 2004 | JPY | 197 | 202 | 197 | 199 | 199 | +4 (+2.05%) | 48,000 |
| 22 Apr 2004 | JPY | 195 | 195 | 195 | 195 | 195 | +19 (+10.80%) | 1,000 |
| 21 Apr 2004 | JPY | 176 | 195 | 176 | 176 | 176 | +1 (+0.57%) | 0 |
| 20 Apr 2004 | JPY | 175 | 175 | 175 | 175 | 175 | 0.0 (0.0%) | 1,000 |
| 19 Apr 2004 | JPY | 172 | 175 | 172 | 175 | 175 | -17 (-8.85%) | 2,000 |
| 16 Apr 2004 | JPY | 192 | 199 | 192 | 192 | 192 | +2 (+1.05%) | 0 |
| 15 Apr 2004 | JPY | 195 | 195 | 190 | 190 | 190 | -3 (-1.55%) | 7,000 |
| 14 Apr 2004 | JPY | 198 | 198 | 193 | 193 | 193 | +1 (+0.52%) | 2,000 |
| 13 Apr 2004 | JPY | 192 | 199 | 192 | 192 | 192 | +4 (+2.13%) | 21,000 |
| 12 Apr 2004 | JPY | 185 | 195 | 185 | 188 | 188 | +23 (+13.94%) | 11,000 |
| 9 Apr 2004 | JPY | 167 | 167 | 165 | 165 | 165 | +5 (+3.13%) | 11,000 |
