| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | JPY | 408 | 425 | 408 | 421 | 421 | +18 (+4.47%) | 65,000 |
| 25 May 2004 | JPY | 413 | 413 | 403 | 403 | 403 | -5 (-1.23%) | 92,000 |
| 24 May 2004 | JPY | 409 | 412 | 407 | 408 | 408 | 0.0 (0.0%) | 102,000 |
| 21 May 2004 | JPY | 410 | 410 | 406 | 408 | 408 | -2 (-0.49%) | 59,000 |
| 20 May 2004 | JPY | 409 | 410 | 405 | 410 | 410 | -5 (-1.20%) | 72,000 |
| 19 May 2004 | JPY | 415 | 415 | 411 | 415 | 415 | +10 (+2.47%) | 58,000 |
| 18 May 2004 | JPY | 395 | 430 | 395 | 405 | 405 | +15 (+3.85%) | 146,000 |
| 17 May 2004 | JPY | 390 | 401 | 390 | 390 | 390 | -9 (-2.26%) | 106,000 |
| 14 May 2004 | JPY | 394 | 415 | 394 | 399 | 399 | 0.0 (0.0%) | 119,000 |
| 13 May 2004 | JPY | 401 | 405 | 396 | 399 | 399 | 0.0 (0.0%) | 118,000 |
| 12 May 2004 | JPY | 397 | 403 | 396 | 399 | 399 | +3 (+0.76%) | 111,000 |
| 11 May 2004 | JPY | 386 | 401 | 385 | 396 | 396 | +11 (+2.86%) | 107,000 |
| 10 May 2004 | JPY | 414 | 415 | 385 | 385 | 385 | -29 (-7.00%) | 170,000 |
| 7 May 2004 | JPY | 425 | 425 | 414 | 414 | 414 | -11 (-2.59%) | 107,000 |
| 6 May 2004 | JPY | 442 | 446 | 425 | 425 | 425 | -13 (-2.97%) | 107,000 |
| 5 May 2004 | JPY | 438 | 438 | 438 | 438 | 438 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 438 | 438 | 438 | 438 | 438 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 438 | 438 | 438 | 438 | 438 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 441 | 441 | 429 | 438 | 438 | -19 (-4.16%) | 134,000 |
| 29 Apr 2004 | JPY | 457 | 457 | 457 | 457 | 457 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 465 | 465 | 457 | 457 | 457 | -8 (-1.72%) | 49,000 |
| 27 Apr 2004 | JPY | 459 | 465 | 455 | 465 | 465 | +6 (+1.31%) | 49,000 |
| 26 Apr 2004 | JPY | 462 | 465 | 450 | 459 | 459 | -4 (-0.86%) | 74,000 |
| 23 Apr 2004 | JPY | 455 | 464 | 454 | 463 | 463 | +9 (+1.98%) | 128,000 |
| 22 Apr 2004 | JPY | 460 | 460 | 445 | 454 | 454 | -1 (-0.22%) | 76,000 |
| 21 Apr 2004 | JPY | 450 | 458 | 441 | 455 | 455 | +5 (+1.11%) | 91,000 |
| 20 Apr 2004 | JPY | 446 | 450 | 439 | 450 | 450 | +13 (+2.97%) | 91,000 |
| 19 Apr 2004 | JPY | 454 | 454 | 421 | 437 | 437 | -18 (-3.96%) | 134,000 |
| 16 Apr 2004 | JPY | 451 | 460 | 449 | 455 | 455 | +6 (+1.34%) | 120,000 |
| 15 Apr 2004 | JPY | 463 | 465 | 441 | 449 | 449 | -18 (-3.85%) | 97,000 |
