| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 210.5 | 212.5 | 210.5 | 212.5 | 212.5 | +2.5 (+1.19%) | 205,000 |
| 20 May 2004 | JPY | 207 | 210 | 207 | 210 | 210 | +5.5 (+2.69%) | 173,000 |
| 19 May 2004 | JPY | 205 | 206.5 | 204 | 204.5 | 204.5 | +2 (+0.99%) | 230,000 |
| 18 May 2004 | JPY | 205 | 205.5 | 200 | 202.5 | 202.5 | -5 (-2.41%) | 349,000 |
| 17 May 2004 | JPY | 213 | 213 | 206.5 | 207.5 | 207.5 | -6 (-2.81%) | 231,000 |
| 14 May 2004 | JPY | 215.5 | 215.5 | 212 | 213.5 | 213.5 | -0.5 (-0.23%) | 83,000 |
| 13 May 2004 | JPY | 216 | 216 | 213.5 | 214 | 214 | 0.0 (0.0%) | 107,000 |
| 12 May 2004 | JPY | 217 | 217 | 212 | 214 | 214 | -0.5 (-0.23%) | 213,000 |
| 11 May 2004 | JPY | 208 | 218 | 208 | 214.5 | 214.5 | +4.5 (+2.14%) | 191,000 |
| 10 May 2004 | JPY | 220 | 220.5 | 208 | 210 | 210 | -10 (-4.55%) | 410,000 |
| 7 May 2004 | JPY | 220 | 220 | 219.5 | 220 | 220 | -1 (-0.45%) | 153,000 |
| 6 May 2004 | JPY | 220 | 221 | 219.5 | 221 | 221 | +1 (+0.45%) | 328,000 |
| 5 May 2004 | JPY | 220 | 220 | 220 | 220 | 220 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 220 | 220 | 220 | 220 | 220 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 220 | 220 | 220 | 220 | 220 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 221 | 221 | 219.5 | 220 | 220 | 0.0 (0.0%) | 197,000 |
| 29 Apr 2004 | JPY | 220 | 220 | 220 | 220 | 220 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 220 | 220 | 219.5 | 220 | 220 | 0.0 (0.0%) | 173,000 |
| 27 Apr 2004 | JPY | 219.5 | 220 | 219 | 220 | 220 | +1 (+0.46%) | 62,000 |
| 26 Apr 2004 | JPY | 220 | 220 | 218.5 | 219 | 219 | -1 (-0.45%) | 162,000 |
| 23 Apr 2004 | JPY | 222 | 222 | 218.5 | 220 | 220 | -0.5 (-0.23%) | 282,000 |
| 22 Apr 2004 | JPY | 221.5 | 222 | 220.5 | 220.5 | 220.5 | -1 (-0.45%) | 104,000 |
| 21 Apr 2004 | JPY | 222 | 222 | 220 | 221.5 | 221.5 | 0.0 (0.0%) | 239,000 |
| 20 Apr 2004 | JPY | 221 | 221.5 | 220 | 221.5 | 221.5 | +2.5 (+1.14%) | 78,000 |
| 19 Apr 2004 | JPY | 222 | 222 | 219 | 219 | 219 | -1 (-0.45%) | 169,000 |
| 16 Apr 2004 | JPY | 221 | 221.5 | 218 | 220 | 220 | +0.5 (+0.23%) | 176,000 |
| 15 Apr 2004 | JPY | 221.5 | 221.5 | 219.5 | 219.5 | 219.5 | -1 (-0.45%) | 103,000 |
| 14 Apr 2004 | JPY | 220 | 221 | 218 | 220.5 | 220.5 | +1 (+0.46%) | 348,000 |
| 13 Apr 2004 | JPY | 219.5 | 220 | 218.5 | 219.5 | 219.5 | +1 (+0.46%) | 184,000 |
| 12 Apr 2004 | JPY | 219 | 219 | 217.5 | 218.5 | 218.5 | +0.5 (+0.23%) | 151,000 |
