| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | JPY | 840 | 870 | 831 | 855 | 855 | +48 (+5.95%) | 758,000 |
| 25 May 2004 | JPY | 788 | 808 | 786 | 807 | 807 | +10 (+1.25%) | 324,000 |
| 24 May 2004 | JPY | 813 | 821 | 789 | 797 | 797 | -35 (-4.21%) | 366,000 |
| 21 May 2004 | JPY | 778 | 860 | 778 | 832 | 832 | +72 (+9.47%) | 1,941,000 |
| 20 May 2004 | JPY | 739 | 760 | 722 | 760 | 760 | +22 (+2.98%) | 201,000 |
| 19 May 2004 | JPY | 732 | 740 | 725 | 738 | 738 | +6 (+0.82%) | 133,000 |
| 18 May 2004 | JPY | 715 | 740 | 715 | 732 | 732 | +18 (+2.52%) | 196,000 |
| 17 May 2004 | JPY | 758 | 759 | 701 | 714 | 714 | -20 (-2.72%) | 195,000 |
| 14 May 2004 | JPY | 738 | 751 | 723 | 734 | 734 | +1 (+0.14%) | 128,000 |
| 13 May 2004 | JPY | 751 | 752 | 733 | 733 | 733 | -27 (-3.55%) | 82,000 |
| 12 May 2004 | JPY | 735 | 760 | 722 | 760 | 760 | +45 (+6.29%) | 280,000 |
| 11 May 2004 | JPY | 700 | 730 | 671 | 715 | 715 | +14 (+2.00%) | 144,000 |
| 10 May 2004 | JPY | 750 | 750 | 701 | 701 | 701 | -47 (-6.28%) | 223,000 |
| 7 May 2004 | JPY | 740 | 772 | 738 | 748 | 748 | +13 (+1.77%) | 681,000 |
| 6 May 2004 | JPY | 746 | 750 | 732 | 735 | 735 | -1 (-0.14%) | 167,000 |
| 5 May 2004 | JPY | 736 | 736 | 736 | 736 | 736 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 736 | 736 | 736 | 736 | 736 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 736 | 736 | 736 | 736 | 736 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 737 | 740 | 720 | 736 | 736 | -5 (-0.67%) | 83,000 |
| 29 Apr 2004 | JPY | 741 | 741 | 741 | 741 | 741 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 750 | 750 | 741 | 741 | 741 | -3 (-0.40%) | 72,000 |
| 27 Apr 2004 | JPY | 740 | 749 | 739 | 744 | 744 | +5 (+0.68%) | 47,000 |
| 26 Apr 2004 | JPY | 750 | 750 | 739 | 739 | 739 | -11 (-1.47%) | 97,000 |
| 23 Apr 2004 | JPY | 761 | 761 | 743 | 750 | 750 | -2 (-0.27%) | 280,000 |
| 22 Apr 2004 | JPY | 750 | 761 | 743 | 752 | 752 | +2 (+0.27%) | 56,000 |
| 21 Apr 2004 | JPY | 737 | 760 | 732 | 750 | 750 | +3 (+0.40%) | 65,000 |
| 20 Apr 2004 | JPY | 736 | 757 | 728 | 747 | 747 | +11 (+1.49%) | 130,000 |
| 19 Apr 2004 | JPY | 760 | 761 | 730 | 736 | 736 | -33 (-4.29%) | 130,000 |
| 16 Apr 2004 | JPY | 763 | 775 | 758 | 769 | 769 | +12 (+1.59%) | 117,000 |
| 15 Apr 2004 | JPY | 786 | 795 | 744 | 757 | 757 | -23 (-2.95%) | 248,000 |
