| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 875 | 895 | 875 | 890 | 890 | +15 (+1.71%) | 22,600 |
| 20 May 2004 | JPY | 865 | 900 | 860 | 875 | 875 | +10 (+1.16%) | 36,800 |
| 19 May 2004 | JPY | 850 | 875 | 835 | 865 | 865 | +40 (+4.85%) | 24,600 |
| 18 May 2004 | JPY | 815 | 845 | 810 | 825 | 825 | +20 (+2.48%) | 43,600 |
| 17 May 2004 | JPY | 865 | 865 | 805 | 805 | 805 | -55 (-6.40%) | 56,200 |
| 14 May 2004 | JPY | 865 | 880 | 855 | 860 | 860 | +5 (+0.58%) | 24,000 |
| 13 May 2004 | JPY | 890 | 895 | 855 | 855 | 855 | -35 (-3.93%) | 34,000 |
| 12 May 2004 | JPY | 910 | 910 | 870 | 890 | 890 | +30 (+3.49%) | 32,600 |
| 11 May 2004 | JPY | 855 | 945 | 845 | 860 | 860 | +5 (+0.58%) | 52,600 |
| 10 May 2004 | JPY | 885 | 900 | 855 | 855 | 855 | -80 (-8.56%) | 61,600 |
| 7 May 2004 | JPY | 915 | 940 | 915 | 935 | 935 | -5 (-0.53%) | 45,400 |
| 6 May 2004 | JPY | 955 | 955 | 925 | 940 | 940 | -15 (-1.57%) | 42,000 |
| 5 May 2004 | JPY | 955 | 955 | 955 | 955 | 955 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 955 | 955 | 955 | 955 | 955 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 955 | 955 | 955 | 955 | 955 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 950 | 960 | 930 | 955 | 955 | -15 (-1.55%) | 50,200 |
| 29 Apr 2004 | JPY | 970 | 970 | 970 | 970 | 970 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 975 | 980 | 965 | 970 | 970 | +10 (+1.04%) | 27,600 |
| 27 Apr 2004 | JPY | 985 | 985 | 960 | 960 | 960 | -30 (-3.03%) | 37,800 |
| 26 Apr 2004 | JPY | 990 | 995 | 965 | 990 | 990 | -15 (-1.49%) | 53,400 |
| 23 Apr 2004 | JPY | 1,015 | 1,030 | 1,005 | 1,005 | 1,005 | -5 (-0.50%) | 41,000 |
| 22 Apr 2004 | JPY | 1,020 | 1,020 | 1,010 | 1,010 | 1,010 | 0.0 (0.0%) | 43,200 |
| 21 Apr 2004 | JPY | 1,005 | 1,020 | 1,000 | 1,010 | 1,010 | -15 (-1.46%) | 101,400 |
| 20 Apr 2004 | JPY | 1,010 | 1,030 | 1,010 | 1,025 | 1,025 | +10 (+0.99%) | 38,400 |
| 19 Apr 2004 | JPY | 1,055 | 1,055 | 1,010 | 1,015 | 1,015 | -35 (-3.33%) | 71,000 |
| 16 Apr 2004 | JPY | 1,050 | 1,055 | 1,045 | 1,050 | 1,050 | +5 (+0.48%) | 42,400 |
| 15 Apr 2004 | JPY | 1,070 | 1,085 | 1,040 | 1,045 | 1,045 | -20 (-1.88%) | 169,000 |
| 14 Apr 2004 | JPY | 1,055 | 1,080 | 1,055 | 1,065 | 1,065 | +10 (+0.95%) | 125,600 |
| 13 Apr 2004 | JPY | 1,065 | 1,070 | 1,050 | 1,055 | 1,055 | 0.0 (0.0%) | 88,000 |
| 12 Apr 2004 | JPY | 1,045 | 1,065 | 1,045 | 1,055 | 1,055 | +10 (+0.96%) | 50,000 |
