| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2004 | JPY | 637 | 647 | 634 | 647 | 647 | +1 (+0.15%) | 44,000 |
| 12 May 2004 | JPY | 644 | 647 | 638 | 646 | 646 | +12 (+1.89%) | 50,000 |
| 11 May 2004 | JPY | 635 | 645 | 631 | 634 | 634 | -11 (-1.71%) | 60,000 |
| 10 May 2004 | JPY | 645 | 652 | 641 | 645 | 645 | -20 (-3.01%) | 112,000 |
| 7 May 2004 | JPY | 663 | 668 | 661 | 665 | 665 | -8 (-1.19%) | 58,000 |
| 6 May 2004 | JPY | 679 | 679 | 670 | 673 | 673 | -1 (-0.15%) | 167,000 |
| 5 May 2004 | JPY | 674 | 674 | 674 | 674 | 674 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 674 | 674 | 674 | 674 | 674 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 674 | 674 | 674 | 674 | 674 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 677 | 677 | 660 | 674 | 674 | -6 (-0.88%) | 69,000 |
| 29 Apr 2004 | JPY | 680 | 680 | 680 | 680 | 680 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 674 | 685 | 674 | 680 | 680 | +8 (+1.19%) | 171,000 |
| 27 Apr 2004 | JPY | 669 | 673 | 663 | 672 | 672 | +6 (+0.90%) | 91,000 |
| 26 Apr 2004 | JPY | 666 | 672 | 662 | 666 | 666 | +1 (+0.15%) | 99,000 |
| 23 Apr 2004 | JPY | 660 | 665 | 655 | 665 | 665 | +6 (+0.91%) | 104,000 |
| 22 Apr 2004 | JPY | 657 | 661 | 655 | 659 | 659 | +6 (+0.92%) | 48,000 |
| 21 Apr 2004 | JPY | 656 | 660 | 653 | 653 | 653 | -3 (-0.46%) | 39,000 |
| 20 Apr 2004 | JPY | 651 | 658 | 651 | 656 | 656 | 0.0 (0.0%) | 36,000 |
| 19 Apr 2004 | JPY | 663 | 663 | 646 | 656 | 656 | +2 (+0.31%) | 53,000 |
| 16 Apr 2004 | JPY | 653 | 655 | 651 | 654 | 654 | +2 (+0.31%) | 18,000 |
| 15 Apr 2004 | JPY | 654 | 663 | 651 | 652 | 652 | -6 (-0.91%) | 82,000 |
| 14 Apr 2004 | JPY | 659 | 663 | 656 | 658 | 658 | 0.0 (0.0%) | 61,000 |
| 13 Apr 2004 | JPY | 647 | 665 | 647 | 658 | 658 | +7 (+1.08%) | 54,000 |
| 12 Apr 2004 | JPY | 650 | 659 | 641 | 651 | 651 | +1 (+0.15%) | 57,000 |
| 9 Apr 2004 | JPY | 643 | 653 | 643 | 650 | 650 | -13 (-1.96%) | 67,000 |
| 8 Apr 2004 | JPY | 656 | 663 | 656 | 663 | 663 | +6 (+0.91%) | 98,000 |
| 7 Apr 2004 | JPY | 664 | 664 | 646 | 657 | 657 | -7 (-1.05%) | 72,000 |
| 6 Apr 2004 | JPY | 660 | 666 | 650 | 664 | 664 | +12 (+1.84%) | 180,000 |
| 5 Apr 2004 | JPY | 649 | 666 | 648 | 652 | 652 | +8 (+1.24%) | 202,000 |
| 2 Apr 2004 | JPY | 636 | 649 | 626 | 644 | 644 | +8 (+1.26%) | 186,000 |
