| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2004 | JPY | 745 | 750 | 737 | 738 | 738 | -7 (-0.94%) | 599,000 |
| 21 May 2004 | JPY | 745 | 757 | 735 | 745 | 745 | 0.0 (0.0%) | 412,000 |
| 20 May 2004 | JPY | 720 | 760 | 715 | 745 | 745 | +5 (+0.68%) | 373,000 |
| 19 May 2004 | JPY | 714 | 742 | 708 | 740 | 740 | +30 (+4.23%) | 425,000 |
| 18 May 2004 | JPY | 688 | 731 | 688 | 710 | 710 | +12 (+1.72%) | 400,000 |
| 17 May 2004 | JPY | 702 | 720 | 690 | 698 | 698 | -34 (-4.64%) | 339,000 |
| 14 May 2004 | JPY | 743 | 750 | 712 | 732 | 732 | -12 (-1.61%) | 606,000 |
| 13 May 2004 | JPY | 746 | 760 | 735 | 744 | 744 | -13 (-1.72%) | 394,000 |
| 12 May 2004 | JPY | 736 | 760 | 734 | 757 | 757 | +23 (+3.13%) | 473,000 |
| 11 May 2004 | JPY | 743 | 750 | 732 | 734 | 734 | +26 (+3.67%) | 657,000 |
| 10 May 2004 | JPY | 750 | 761 | 708 | 708 | 708 | -77 (-9.81%) | 884,000 |
| 7 May 2004 | JPY | 790 | 793 | 766 | 785 | 785 | -14 (-1.75%) | 529,000 |
| 6 May 2004 | JPY | 815 | 815 | 792 | 799 | 799 | -20 (-2.44%) | 530,000 |
| 5 May 2004 | JPY | 819 | 819 | 819 | 819 | 819 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 819 | 819 | 819 | 819 | 819 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 819 | 819 | 819 | 819 | 819 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 802 | 820 | 790 | 819 | 819 | +4 (+0.49%) | 556,000 |
| 29 Apr 2004 | JPY | 815 | 815 | 815 | 815 | 815 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 815 | 834 | 810 | 815 | 815 | -6 (-0.73%) | 346,000 |
| 27 Apr 2004 | JPY | 811 | 824 | 804 | 821 | 821 | +6 (+0.74%) | 291,000 |
| 26 Apr 2004 | JPY | 824 | 834 | 808 | 815 | 815 | -29 (-3.44%) | 639,000 |
| 23 Apr 2004 | JPY | 836 | 845 | 821 | 844 | 844 | +18 (+2.18%) | 574,000 |
| 22 Apr 2004 | JPY | 845 | 845 | 826 | 826 | 826 | -11 (-1.31%) | 350,000 |
| 21 Apr 2004 | JPY | 837 | 840 | 828 | 837 | 837 | 0.0 (0.0%) | 253,000 |
| 20 Apr 2004 | JPY | 824 | 839 | 820 | 837 | 837 | +20 (+2.45%) | 242,000 |
| 19 Apr 2004 | JPY | 812 | 820 | 790 | 817 | 817 | -22 (-2.62%) | 643,000 |
| 16 Apr 2004 | JPY | 856 | 865 | 836 | 839 | 839 | -17 (-1.99%) | 577,000 |
| 15 Apr 2004 | JPY | 898 | 898 | 827 | 856 | 856 | -42 (-4.68%) | 573,000 |
| 14 Apr 2004 | JPY | 915 | 925 | 896 | 898 | 898 | -7 (-0.77%) | 1,329,000 |
| 13 Apr 2004 | JPY | 881 | 906 | 873 | 905 | 905 | +44 (+5.11%) | 1,567,000 |
