| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 660 | 685 | 610 | 630 | 630 | -45 (-6.67%) | 46,800 |
| 14 May 2004 | JPY | 695 | 720 | 665 | 675 | 675 | -20 (-2.88%) | 25,200 |
| 13 May 2004 | JPY | 705 | 720 | 695 | 695 | 695 | -15 (-2.11%) | 7,600 |
| 12 May 2004 | JPY | 720 | 720 | 695 | 710 | 710 | +10 (+1.43%) | 19,000 |
| 11 May 2004 | JPY | 655 | 710 | 655 | 700 | 700 | -25 (-3.45%) | 15,800 |
| 10 May 2004 | JPY | 755 | 755 | 670 | 725 | 725 | -55 (-7.05%) | 58,000 |
| 7 May 2004 | JPY | 745 | 780 | 725 | 780 | 780 | +15 (+1.96%) | 30,800 |
| 6 May 2004 | JPY | 810 | 825 | 765 | 765 | 765 | -40 (-4.97%) | 34,200 |
| 5 May 2004 | JPY | 805 | 805 | 805 | 805 | 805 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 805 | 805 | 805 | 805 | 805 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 805 | 805 | 805 | 805 | 805 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 800 | 815 | 790 | 805 | 805 | -5 (-0.62%) | 22,400 |
| 29 Apr 2004 | JPY | 810 | 810 | 810 | 810 | 810 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 780 | 825 | 770 | 810 | 810 | +35 (+4.52%) | 53,400 |
| 27 Apr 2004 | JPY | 780 | 780 | 765 | 775 | 775 | -20 (-2.52%) | 25,600 |
| 26 Apr 2004 | JPY | 775 | 800 | 775 | 795 | 795 | +25 (+3.25%) | 48,600 |
| 23 Apr 2004 | JPY | 765 | 770 | 755 | 770 | 770 | +15 (+1.99%) | 29,400 |
| 22 Apr 2004 | JPY | 755 | 755 | 745 | 755 | 755 | +10 (+1.34%) | 13,800 |
| 21 Apr 2004 | JPY | 720 | 750 | 720 | 745 | 745 | +30 (+4.20%) | 21,400 |
| 20 Apr 2004 | JPY | 715 | 720 | 710 | 715 | 715 | 0.0 (0.0%) | 21,600 |
| 19 Apr 2004 | JPY | 730 | 730 | 710 | 715 | 715 | -25 (-3.38%) | 18,800 |
| 16 Apr 2004 | JPY | 720 | 740 | 705 | 740 | 740 | +25 (+3.50%) | 11,600 |
| 15 Apr 2004 | JPY | 755 | 755 | 705 | 715 | 715 | -25 (-3.38%) | 33,600 |
| 14 Apr 2004 | JPY | 750 | 775 | 740 | 740 | 740 | -15 (-1.99%) | 45,200 |
| 13 Apr 2004 | JPY | 700 | 755 | 700 | 755 | 755 | +70 (+10.22%) | 89,600 |
| 12 Apr 2004 | JPY | 675 | 690 | 675 | 685 | 685 | +20 (+3.01%) | 6,800 |
| 9 Apr 2004 | JPY | 675 | 680 | 665 | 665 | 665 | -20 (-2.92%) | 15,000 |
| 8 Apr 2004 | JPY | 670 | 685 | 670 | 685 | 685 | +10 (+1.48%) | 14,000 |
| 7 Apr 2004 | JPY | 685 | 685 | 670 | 675 | 675 | -5 (-0.74%) | 9,000 |
| 6 Apr 2004 | JPY | 695 | 695 | 680 | 680 | 680 | -5 (-0.73%) | 15,000 |
