| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 626 | 656 | 626 | 646 | 646 | +26 (+4.19%) | 23,000 |
| 18 May 2004 | JPY | 607 | 637 | 607 | 620 | 620 | +6 (+0.98%) | 17,000 |
| 17 May 2004 | JPY | 614 | 629 | 610 | 614 | 614 | -27 (-4.21%) | 21,000 |
| 14 May 2004 | JPY | 648 | 649 | 629 | 641 | 641 | -8 (-1.23%) | 29,000 |
| 13 May 2004 | JPY | 628 | 649 | 615 | 649 | 649 | +21 (+3.34%) | 56,000 |
| 12 May 2004 | JPY | 634 | 634 | 613 | 628 | 628 | +6 (+0.96%) | 60,000 |
| 11 May 2004 | JPY | 630 | 646 | 620 | 622 | 622 | -8 (-1.27%) | 34,000 |
| 10 May 2004 | JPY | 640 | 662 | 621 | 630 | 630 | -20 (-3.08%) | 56,000 |
| 7 May 2004 | JPY | 652 | 664 | 645 | 650 | 650 | -12 (-1.81%) | 32,000 |
| 6 May 2004 | JPY | 669 | 669 | 662 | 662 | 662 | -5 (-0.75%) | 21,000 |
| 5 May 2004 | JPY | 667 | 667 | 667 | 667 | 667 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 667 | 667 | 667 | 667 | 667 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 667 | 667 | 667 | 667 | 667 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 671 | 686 | 665 | 667 | 667 | -24 (-3.47%) | 38,000 |
| 29 Apr 2004 | JPY | 691 | 691 | 691 | 691 | 691 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 679 | 695 | 665 | 691 | 691 | +11 (+1.62%) | 36,000 |
| 27 Apr 2004 | JPY | 685 | 695 | 663 | 680 | 680 | -5 (-0.73%) | 36,000 |
| 26 Apr 2004 | JPY | 691 | 695 | 681 | 685 | 685 | -6 (-0.87%) | 13,000 |
| 23 Apr 2004 | JPY | 705 | 705 | 682 | 691 | 691 | -14 (-1.99%) | 14,000 |
| 22 Apr 2004 | JPY | 699 | 705 | 696 | 705 | 705 | +6 (+0.86%) | 32,000 |
| 21 Apr 2004 | JPY | 683 | 699 | 683 | 699 | 699 | -3 (-0.43%) | 10,000 |
| 20 Apr 2004 | JPY | 688 | 702 | 688 | 702 | 702 | +14 (+2.03%) | 15,000 |
| 19 Apr 2004 | JPY | 709 | 709 | 685 | 688 | 688 | -1 (-0.15%) | 15,000 |
| 16 Apr 2004 | JPY | 698 | 700 | 688 | 689 | 689 | +19 (+2.84%) | 20,000 |
| 15 Apr 2004 | JPY | 684 | 684 | 670 | 670 | 670 | -14 (-2.05%) | 20,000 |
| 14 Apr 2004 | JPY | 687 | 689 | 672 | 684 | 684 | -3 (-0.44%) | 11,000 |
| 13 Apr 2004 | JPY | 695 | 699 | 687 | 687 | 687 | -3 (-0.43%) | 25,000 |
| 12 Apr 2004 | JPY | 690 | 690 | 677 | 690 | 690 | -2 (-0.29%) | 20,000 |
| 9 Apr 2004 | JPY | 698 | 698 | 686 | 692 | 692 | -6 (-0.86%) | 34,000 |
| 8 Apr 2004 | JPY | 687 | 700 | 675 | 698 | 698 | +3 (+0.43%) | 31,000 |
