| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 189 | 946 | 187 | 187.8 | 187.8 | -0.8 (-0.42%) | 69,500 |
| 17 May 2004 | JPY | 191 | 961 | 188.6 | 188.6 | 188.6 | -5.4 (-2.78%) | 38,500 |
| 14 May 2004 | JPY | 186 | 970 | 186 | 194 | 194 | +6 (+3.19%) | 52,000 |
| 13 May 2004 | JPY | 190.2 | 951 | 188 | 188 | 188 | -2.2 (-1.16%) | 47,500 |
| 12 May 2004 | JPY | 191 | 955 | 187.6 | 190.2 | 190.2 | +1.2 (+0.63%) | 43,000 |
| 11 May 2004 | JPY | 188 | 959 | 187.2 | 189 | 189 | -3 (-1.56%) | 51,500 |
| 10 May 2004 | JPY | 189.4 | 968 | 188 | 192 | 192 | +2.6 (+1.37%) | 85,500 |
| 7 May 2004 | JPY | 190.2 | 952 | 189.4 | 189.4 | 189.4 | -2.4 (-1.25%) | 39,000 |
| 6 May 2004 | JPY | 194.6 | 974 | 191.8 | 191.8 | 191.8 | -2.8 (-1.44%) | 33,000 |
| 5 May 2004 | JPY | 194.6 | 973 | 194.6 | 194.6 | 194.6 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 194.6 | 973 | 194.6 | 194.6 | 194.6 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 194.6 | 973 | 194.6 | 194.6 | 194.6 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 196 | 980 | 194.6 | 194.6 | 194.6 | -1.4 (-0.71%) | 56,000 |
| 29 Apr 2004 | JPY | 196 | 980 | 196 | 196 | 196 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 197.4 | 989 | 196 | 196 | 196 | -0.8 (-0.41%) | 36,000 |
| 27 Apr 2004 | JPY | 196.2 | 986 | 196.2 | 196.8 | 196.8 | -0.4 (-0.20%) | 25,500 |
| 26 Apr 2004 | JPY | 199.8 | 999 | 196.2 | 197.2 | 197.2 | -1 (-0.50%) | 38,500 |
| 23 Apr 2004 | JPY | 199 | 995 | 197.2 | 198.2 | 198.2 | -0.6 (-0.30%) | 23,500 |
| 22 Apr 2004 | JPY | 199.8 | 1,000 | 198.8 | 198.8 | 198.8 | +0.4 (+0.20%) | 23,500 |
| 21 Apr 2004 | JPY | 200.2 | 1,019 | 198 | 198.4 | 198.4 | -5.6 (-2.75%) | 21,000 |
| 20 Apr 2004 | JPY | 199.4 | 1,020 | 199.4 | 204 | 204 | +4.8 (+2.41%) | 27,000 |
| 19 Apr 2004 | JPY | 202 | 1,015 | 197 | 199.2 | 199.2 | +2.2 (+1.12%) | 151,500 |
| 16 Apr 2004 | JPY | 197.8 | 990 | 196.2 | 197 | 197 | +1 (+0.51%) | 30,500 |
| 15 Apr 2004 | JPY | 197 | 990 | 196 | 196 | 196 | -1.8 (-0.91%) | 65,500 |
| 14 Apr 2004 | JPY | 196 | 989 | 194.4 | 197.8 | 197.8 | +3.6 (+1.85%) | 45,500 |
| 13 Apr 2004 | JPY | 195.4 | 986 | 194.2 | 194.2 | 194.2 | -3 (-1.52%) | 106,000 |
| 12 Apr 2004 | JPY | 195.2 | 994 | 195.2 | 197.2 | 197.2 | +1 (+0.51%) | 47,000 |
| 9 Apr 2004 | JPY | 197.6 | 988 | 194.2 | 196.2 | 196.2 | -1.4 (-0.71%) | 22,000 |
| 8 Apr 2004 | JPY | 198.2 | 992 | 196 | 197.6 | 197.6 | -0.4 (-0.20%) | 40,000 |
| 7 Apr 2004 | JPY | 197.8 | 992 | 197.2 | 198 | 198 | 0.0 (0.0%) | 34,000 |
