| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 931 | 940 | 931 | 933 | 933 | +5 (+0.54%) | 17,100 |
| 19 May 2004 | JPY | 925 | 930 | 925 | 928 | 928 | +16 (+1.75%) | 15,700 |
| 18 May 2004 | JPY | 910 | 942 | 910 | 912 | 912 | -8 (-0.87%) | 18,600 |
| 17 May 2004 | JPY | 950 | 955 | 900 | 920 | 920 | -35 (-3.66%) | 24,600 |
| 14 May 2004 | JPY | 984 | 984 | 949 | 955 | 955 | -35 (-3.54%) | 36,900 |
| 13 May 2004 | JPY | 991 | 994 | 986 | 990 | 990 | -1 (-0.10%) | 10,000 |
| 12 May 2004 | JPY | 988 | 995 | 985 | 991 | 991 | +10 (+1.02%) | 6,600 |
| 11 May 2004 | JPY | 950 | 986 | 950 | 981 | 981 | +1 (+0.10%) | 22,200 |
| 10 May 2004 | JPY | 1,006 | 1,010 | 980 | 980 | 980 | -30 (-2.97%) | 20,800 |
| 7 May 2004 | JPY | 1,019 | 1,019 | 1,010 | 1,010 | 1,010 | -12 (-1.17%) | 14,100 |
| 6 May 2004 | JPY | 1,028 | 1,028 | 1,010 | 1,022 | 1,022 | -6 (-0.58%) | 18,600 |
| 5 May 2004 | JPY | 1,028 | 1,028 | 1,028 | 1,028 | 1,028 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,028 | 1,028 | 1,028 | 1,028 | 1,028 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,028 | 1,028 | 1,028 | 1,028 | 1,028 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 999 | 1,028 | 997 | 1,028 | 1,028 | +29 (+2.90%) | 29,600 |
| 29 Apr 2004 | JPY | 999 | 999 | 999 | 999 | 999 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 997 | 999 | 995 | 999 | 999 | +2 (+0.20%) | 17,500 |
| 27 Apr 2004 | JPY | 997 | 997 | 993 | 997 | 997 | -2 (-0.20%) | 17,000 |
| 26 Apr 2004 | JPY | 996 | 999 | 995 | 999 | 999 | +4 (+0.40%) | 12,400 |
| 23 Apr 2004 | JPY | 997 | 997 | 990 | 995 | 995 | +4 (+0.40%) | 15,800 |
| 22 Apr 2004 | JPY | 994 | 997 | 991 | 991 | 991 | -3 (-0.30%) | 10,200 |
| 21 Apr 2004 | JPY | 982 | 994 | 982 | 994 | 994 | +12 (+1.22%) | 14,900 |
| 20 Apr 2004 | JPY | 983 | 986 | 982 | 982 | 982 | 0.0 (0.0%) | 24,100 |
| 19 Apr 2004 | JPY | 982 | 985 | 980 | 982 | 982 | +2 (+0.20%) | 14,800 |
| 16 Apr 2004 | JPY | 981 | 990 | 977 | 980 | 980 | 0.0 (0.0%) | 15,900 |
| 15 Apr 2004 | JPY | 983 | 990 | 978 | 980 | 980 | 0.0 (0.0%) | 28,200 |
| 14 Apr 2004 | JPY | 988 | 994 | 980 | 980 | 980 | -15 (-1.51%) | 34,500 |
| 13 Apr 2004 | JPY | 1,000 | 1,000 | 985 | 995 | 995 | -4 (-0.40%) | 17,800 |
| 12 Apr 2004 | JPY | 985 | 999 | 983 | 999 | 999 | +14 (+1.42%) | 29,600 |
| 9 Apr 2004 | JPY | 985 | 990 | 980 | 985 | 985 | -5 (-0.51%) | 21,000 |
