| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 742 | 742 | 740 | 740 | 740 | -10 (-1.33%) | 200 |
| 18 May 2004 | JPY | 666 | 750 | 666 | 750 | 750 | +44 (+6.23%) | 5,200 |
| 17 May 2004 | JPY | 750 | 750 | 706 | 706 | 706 | -39 (-5.23%) | 2,100 |
| 14 May 2004 | JPY | 735 | 745 | 735 | 745 | 745 | -21 (-2.74%) | 3,700 |
| 13 May 2004 | JPY | 735 | 766 | 735 | 766 | 766 | +1 (+0.13%) | 1,700 |
| 12 May 2004 | JPY | 710 | 780 | 710 | 765 | 765 | +64 (+9.13%) | 3,700 |
| 11 May 2004 | JPY | 709 | 718 | 701 | 701 | 701 | -48 (-6.41%) | 11,900 |
| 10 May 2004 | JPY | 770 | 770 | 740 | 749 | 749 | -38 (-4.83%) | 2,600 |
| 7 May 2004 | JPY | 800 | 800 | 787 | 787 | 787 | -23 (-2.84%) | 6,700 |
| 6 May 2004 | JPY | 815 | 819 | 810 | 810 | 810 | -5 (-0.61%) | 2,600 |
| 5 May 2004 | JPY | 815 | 815 | 815 | 815 | 815 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 815 | 815 | 815 | 815 | 815 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 815 | 815 | 815 | 815 | 815 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 800 | 820 | 795 | 815 | 815 | +20 (+2.52%) | 3,600 |
| 29 Apr 2004 | JPY | 795 | 795 | 795 | 795 | 795 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 770 | 800 | 770 | 795 | 795 | +30 (+3.92%) | 3,700 |
| 27 Apr 2004 | JPY | 746 | 770 | 745 | 765 | 765 | +20 (+2.68%) | 5,400 |
| 26 Apr 2004 | JPY | 733 | 750 | 731 | 745 | 745 | +10 (+1.36%) | 12,000 |
| 23 Apr 2004 | JPY | 776 | 776 | 703 | 735 | 735 | -48 (-6.13%) | 14,100 |
| 22 Apr 2004 | JPY | 786 | 803 | 783 | 783 | 783 | -22 (-2.73%) | 9,500 |
| 21 Apr 2004 | JPY | 806 | 806 | 783 | 805 | 805 | -7 (-0.86%) | 4,600 |
| 20 Apr 2004 | JPY | 812 | 812 | 802 | 812 | 812 | -6 (-0.73%) | 8,000 |
| 19 Apr 2004 | JPY | 840 | 840 | 800 | 818 | 818 | +18 (+2.25%) | 9,000 |
| 16 Apr 2004 | JPY | 790 | 800 | 781 | 800 | 800 | +11 (+1.39%) | 16,300 |
| 15 Apr 2004 | JPY | 750 | 790 | 740 | 789 | 789 | +54 (+7.35%) | 31,900 |
| 14 Apr 2004 | JPY | 676 | 735 | 676 | 735 | 735 | +65 (+9.70%) | 22,200 |
| 13 Apr 2004 | JPY | 670 | 680 | 660 | 670 | 670 | +10 (+1.52%) | 4,800 |
| 12 Apr 2004 | JPY | 652 | 662 | 650 | 660 | 660 | 0.0 (0.0%) | 3,800 |
| 9 Apr 2004 | JPY | 645 | 675 | 645 | 660 | 660 | -15 (-2.22%) | 24,700 |
| 8 Apr 2004 | JPY | 647 | 675 | 630 | 675 | 675 | +25 (+3.85%) | 3,600 |
