| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | JPY | 536 | 548 | 535 | 540 | 540 | +5 (+0.93%) | 7,000 |
| 28 May 2004 | JPY | 532 | 535 | 532 | 535 | 535 | -7 (-1.29%) | 3,000 |
| 27 May 2004 | JPY | 542 | 542 | 542 | 542 | 542 | -1 (-0.18%) | 0 |
| 26 May 2004 | JPY | 539 | 543 | 529 | 543 | 543 | +18 (+3.43%) | 5,000 |
| 25 May 2004 | JPY | 525 | 525 | 525 | 525 | 525 | 0.0 (0.0%) | 1,000 |
| 24 May 2004 | JPY | 520 | 525 | 520 | 525 | 525 | +6 (+1.16%) | 2,000 |
| 21 May 2004 | JPY | 517 | 519 | 517 | 519 | 519 | 0.0 (0.0%) | 6,000 |
| 20 May 2004 | JPY | 519 | 519 | 519 | 519 | 519 | +4 (+0.78%) | 3,000 |
| 19 May 2004 | JPY | 480 | 518 | 480 | 515 | 515 | +37 (+7.74%) | 9,000 |
| 18 May 2004 | JPY | 460 | 478 | 460 | 478 | 478 | +3 (+0.63%) | 6,000 |
| 17 May 2004 | JPY | 490 | 490 | 475 | 475 | 475 | -10 (-2.06%) | 7,000 |
| 14 May 2004 | JPY | 507 | 507 | 485 | 485 | 485 | -26 (-5.09%) | 14,000 |
| 13 May 2004 | JPY | 516 | 516 | 511 | 511 | 511 | -5 (-0.97%) | 4,000 |
| 12 May 2004 | JPY | 508 | 516 | 508 | 516 | 516 | +10 (+1.98%) | 4,000 |
| 11 May 2004 | JPY | 520 | 520 | 502 | 506 | 506 | -34 (-6.30%) | 12,000 |
| 10 May 2004 | JPY | 550 | 550 | 540 | 540 | 540 | -26 (-4.59%) | 8,000 |
| 7 May 2004 | JPY | 552 | 566 | 546 | 566 | 566 | -1 (-0.18%) | 6,000 |
| 6 May 2004 | JPY | 552 | 567 | 552 | 567 | 567 | -1 (-0.18%) | 14,000 |
| 5 May 2004 | JPY | 568 | 568 | 568 | 568 | 568 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 568 | 568 | 568 | 568 | 568 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 568 | 568 | 568 | 568 | 568 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 568 | 569 | 561 | 568 | 568 | -10 (-1.73%) | 15,000 |
| 29 Apr 2004 | JPY | 578 | 578 | 578 | 578 | 578 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 581 | 581 | 574 | 578 | 578 | -17 (-2.86%) | 13,000 |
| 27 Apr 2004 | JPY | 599 | 599 | 593 | 595 | 595 | -6 (-1.00%) | 18,000 |
| 26 Apr 2004 | JPY | 606 | 606 | 583 | 601 | 601 | -40 (-6.24%) | 48,000 |
| 23 Apr 2004 | JPY | 650 | 651 | 641 | 641 | 641 | -20 (-3.03%) | 102,000 |
| 22 Apr 2004 | JPY | 661 | 661 | 656 | 661 | 661 | -2 (-0.30%) | 13,000 |
| 21 Apr 2004 | JPY | 655 | 663 | 655 | 663 | 663 | +5 (+0.76%) | 18,000 |
| 20 Apr 2004 | JPY | 664 | 664 | 655 | 658 | 658 | -6 (-0.90%) | 17,000 |
