| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 825 | 845 | 825 | 845 | 845 | +15 (+1.81%) | 4,000 |
| 18 May 2004 | JPY | 849 | 849 | 830 | 830 | 830 | -30 (-3.49%) | 4,000 |
| 17 May 2004 | JPY | 860 | 860 | 860 | 860 | 860 | -20 (-2.27%) | 1,000 |
| 14 May 2004 | JPY | 861 | 880 | 861 | 880 | 880 | +10 (+1.15%) | 2,000 |
| 13 May 2004 | JPY | 860 | 870 | 850 | 870 | 870 | +20 (+2.35%) | 10,000 |
| 12 May 2004 | JPY | 885 | 885 | 850 | 850 | 850 | -20 (-2.30%) | 8,000 |
| 11 May 2004 | JPY | 895 | 900 | 870 | 870 | 870 | -23 (-2.58%) | 13,000 |
| 10 May 2004 | JPY | 884 | 895 | 884 | 893 | 893 | +11 (+1.25%) | 21,000 |
| 7 May 2004 | JPY | 880 | 882 | 876 | 882 | 882 | 0.0 (0.0%) | 8,000 |
| 6 May 2004 | JPY | 875 | 882 | 870 | 882 | 882 | +4 (+0.46%) | 16,000 |
| 5 May 2004 | JPY | 878 | 878 | 878 | 878 | 878 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 878 | 878 | 878 | 878 | 878 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 878 | 878 | 878 | 878 | 878 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 872 | 878 | 861 | 878 | 878 | +5 (+0.57%) | 7,000 |
| 29 Apr 2004 | JPY | 873 | 873 | 873 | 873 | 873 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 861 | 873 | 861 | 873 | 873 | +7 (+0.81%) | 2,000 |
| 27 Apr 2004 | JPY | 870 | 874 | 862 | 866 | 866 | -4 (-0.46%) | 6,000 |
| 26 Apr 2004 | JPY | 871 | 880 | 870 | 870 | 870 | -1 (-0.11%) | 12,000 |
| 23 Apr 2004 | JPY | 870 | 905 | 865 | 871 | 871 | +11 (+1.28%) | 28,000 |
| 22 Apr 2004 | JPY | 850 | 860 | 850 | 860 | 860 | +20 (+2.38%) | 8,000 |
| 21 Apr 2004 | JPY | 840 | 841 | 810 | 840 | 840 | -24 (-2.78%) | 10,000 |
| 20 Apr 2004 | JPY | 880 | 880 | 864 | 864 | 864 | -31 (-3.46%) | 4,000 |
| 19 Apr 2004 | JPY | 890 | 895 | 890 | 895 | 895 | +2 (+0.22%) | 3,000 |
| 16 Apr 2004 | JPY | 915 | 915 | 893 | 893 | 893 | -27 (-2.93%) | 5,000 |
| 15 Apr 2004 | JPY | 890 | 920 | 880 | 920 | 920 | +40 (+4.55%) | 28,000 |
| 14 Apr 2004 | JPY | 900 | 900 | 880 | 880 | 880 | -20 (-2.22%) | 16,000 |
| 13 Apr 2004 | JPY | 905 | 906 | 889 | 900 | 900 | -10 (-1.10%) | 16,000 |
| 12 Apr 2004 | JPY | 983 | 984 | 880 | 910 | 910 | -80 (-8.08%) | 52,000 |
| 9 Apr 2004 | JPY | 952 | 1,040 | 952 | 990 | 990 | +90 (+10%) | 133,000 |
| 8 Apr 2004 | JPY | 885 | 900 | 881 | 900 | 900 | +15 (+1.69%) | 7,000 |
