| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 625 | 640 | 615 | 640 | 640 | +30 (+4.92%) | 28,000 |
| 18 May 2004 | JPY | 612 | 640 | 610 | 610 | 610 | -12 (-1.93%) | 34,000 |
| 17 May 2004 | JPY | 620 | 625 | 610 | 622 | 622 | -4 (-0.64%) | 20,000 |
| 14 May 2004 | JPY | 622 | 626 | 621 | 626 | 626 | +1 (+0.16%) | 34,000 |
| 13 May 2004 | JPY | 636 | 636 | 625 | 625 | 625 | -1 (-0.16%) | 41,000 |
| 12 May 2004 | JPY | 625 | 627 | 618 | 626 | 626 | -2 (-0.32%) | 35,000 |
| 11 May 2004 | JPY | 629 | 648 | 626 | 628 | 628 | -1 (-0.16%) | 27,000 |
| 10 May 2004 | JPY | 660 | 660 | 628 | 629 | 629 | -21 (-3.23%) | 62,000 |
| 7 May 2004 | JPY | 648 | 669 | 638 | 650 | 650 | +12 (+1.88%) | 31,000 |
| 6 May 2004 | JPY | 642 | 650 | 638 | 638 | 638 | 0.0 (0.0%) | 37,000 |
| 5 May 2004 | JPY | 638 | 638 | 638 | 638 | 638 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 638 | 638 | 638 | 638 | 638 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 638 | 638 | 638 | 638 | 638 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 660 | 660 | 634 | 638 | 638 | -22 (-3.33%) | 37,000 |
| 29 Apr 2004 | JPY | 660 | 660 | 660 | 660 | 660 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 660 | 665 | 660 | 660 | 660 | +4 (+0.61%) | 9,000 |
| 27 Apr 2004 | JPY | 665 | 665 | 656 | 656 | 656 | -13 (-1.94%) | 5,000 |
| 26 Apr 2004 | JPY | 675 | 675 | 669 | 669 | 669 | +2 (+0.30%) | 16,000 |
| 23 Apr 2004 | JPY | 662 | 668 | 662 | 667 | 667 | +5 (+0.76%) | 23,000 |
| 22 Apr 2004 | JPY | 666 | 669 | 662 | 662 | 662 | -4 (-0.60%) | 16,000 |
| 21 Apr 2004 | JPY | 669 | 669 | 663 | 666 | 666 | -9 (-1.33%) | 7,000 |
| 20 Apr 2004 | JPY | 663 | 676 | 662 | 675 | 675 | +18 (+2.74%) | 19,000 |
| 19 Apr 2004 | JPY | 686 | 686 | 657 | 657 | 657 | -9 (-1.35%) | 27,000 |
| 16 Apr 2004 | JPY | 664 | 680 | 664 | 666 | 666 | +8 (+1.22%) | 11,000 |
| 15 Apr 2004 | JPY | 685 | 685 | 654 | 658 | 658 | -36 (-5.19%) | 31,000 |
| 14 Apr 2004 | JPY | 686 | 694 | 686 | 694 | 694 | +3 (+0.43%) | 5,000 |
| 13 Apr 2004 | JPY | 695 | 695 | 691 | 691 | 691 | -4 (-0.58%) | 5,000 |
| 12 Apr 2004 | JPY | 681 | 695 | 677 | 695 | 695 | +19 (+2.81%) | 23,000 |
| 9 Apr 2004 | JPY | 676 | 677 | 676 | 676 | 676 | -10 (-1.46%) | 6,000 |
| 8 Apr 2004 | JPY | 678 | 686 | 678 | 686 | 686 | -1 (-0.15%) | 7,000 |
