| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 612 | 665.5 | 612 | 665.5 | 665.5 | +54 (+8.83%) | 151,800 |
| 18 May 2004 | JPY | 585.5 | 634.5 | 582.5 | 611.5 | 611.5 | +6 (+0.99%) | 259,200 |
| 17 May 2004 | JPY | 615 | 629 | 590 | 605.5 | 605.5 | -18 (-2.89%) | 101,600 |
| 14 May 2004 | JPY | 635 | 635 | 605 | 623.5 | 623.5 | -41.5 (-6.24%) | 327,800 |
| 13 May 2004 | JPY | 692 | 700 | 665 | 665 | 665 | -28.5 (-4.11%) | 196,600 |
| 12 May 2004 | JPY | 663 | 696 | 657.5 | 693.5 | 693.5 | +50.5 (+7.85%) | 350,200 |
| 11 May 2004 | JPY | 613.5 | 643 | 593.5 | 643 | 643 | -10.5 (-1.61%) | 431,400 |
| 10 May 2004 | JPY | 664.5 | 674.5 | 633 | 653.5 | 653.5 | -41.5 (-5.97%) | 199,200 |
| 7 May 2004 | JPY | 705 | 707.5 | 675 | 695 | 695 | -12.5 (-1.77%) | 181,000 |
| 6 May 2004 | JPY | 737 | 737 | 705 | 707.5 | 707.5 | -25 (-3.41%) | 132,400 |
| 5 May 2004 | JPY | 732.5 | 732.5 | 732.5 | 732.5 | 732.5 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 732.5 | 732.5 | 732.5 | 732.5 | 732.5 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 732.5 | 732.5 | 732.5 | 732.5 | 732.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 745 | 745 | 727.5 | 732.5 | 732.5 | -25.5 (-3.36%) | 167,600 |
| 29 Apr 2004 | JPY | 758 | 758 | 758 | 758 | 758 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 755 | 765.5 | 750 | 758 | 758 | -15.5 (-2.00%) | 90,800 |
| 27 Apr 2004 | JPY | 769.5 | 780.5 | 735 | 773.5 | 773.5 | +2 (+0.26%) | 178,800 |
| 26 Apr 2004 | JPY | 739.5 | 795.5 | 715 | 771.5 | 771.5 | -8 (-1.03%) | 195,000 |
| 23 Apr 2004 | JPY | 788 | 801 | 775 | 779.5 | 779.5 | -23.5 (-2.93%) | 98,000 |
| 22 Apr 2004 | JPY | 795.5 | 812.5 | 770.5 | 803 | 803 | +4.5 (+0.56%) | 264,800 |
| 21 Apr 2004 | JPY | 827 | 827 | 797 | 798.5 | 798.5 | -28.5 (-3.45%) | 81,000 |
| 20 Apr 2004 | JPY | 782.5 | 829.5 | 782.5 | 827 | 827 | +14.5 (+1.78%) | 230,000 |
| 19 Apr 2004 | JPY | 809.5 | 824.5 | 758 | 812.5 | 812.5 | -27 (-3.22%) | 301,600 |
| 16 Apr 2004 | JPY | 800 | 839.5 | 785 | 839.5 | 839.5 | +59.5 (+7.63%) | 344,600 |
| 15 Apr 2004 | JPY | 770 | 785 | 755 | 780 | 780 | +21.5 (+2.83%) | 257,400 |
| 14 Apr 2004 | JPY | 728 | 765 | 728 | 758.5 | 758.5 | +11 (+1.47%) | 174,200 |
| 13 Apr 2004 | JPY | 725 | 750 | 722 | 747.5 | 747.5 | +13 (+1.77%) | 224,800 |
| 12 Apr 2004 | JPY | 729.5 | 740 | 725 | 734.5 | 734.5 | -5 (-0.68%) | 119,200 |
| 9 Apr 2004 | JPY | 740 | 745 | 710 | 739.5 | 739.5 | -11.5 (-1.53%) | 182,800 |
| 8 Apr 2004 | JPY | 774.5 | 774.5 | 735 | 751 | 751 | -26.5 (-3.41%) | 443,800 |
