| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2004 | JPY | 870 | 870 | 846 | 861 | 861 | -9 (-1.03%) | 60,000 |
| 28 May 2004 | JPY | 840 | 870 | 837 | 870 | 870 | +30 (+3.57%) | 220,000 |
| 27 May 2004 | JPY | 840 | 850 | 836 | 840 | 840 | +1 (+0.12%) | 91,000 |
| 26 May 2004 | JPY | 840 | 852 | 835 | 839 | 839 | 0.0 (0.0%) | 84,000 |
| 25 May 2004 | JPY | 835 | 845 | 835 | 839 | 839 | -6 (-0.71%) | 43,000 |
| 24 May 2004 | JPY | 850 | 855 | 827 | 845 | 845 | +2 (+0.24%) | 133,000 |
| 21 May 2004 | JPY | 842 | 848 | 836 | 843 | 843 | 0.0 (0.0%) | 42,000 |
| 20 May 2004 | JPY | 843 | 850 | 829 | 843 | 843 | -2 (-0.24%) | 168,000 |
| 19 May 2004 | JPY | 825 | 845 | 824 | 845 | 845 | +23 (+2.80%) | 116,000 |
| 18 May 2004 | JPY | 830 | 840 | 811 | 822 | 822 | -1 (-0.12%) | 124,000 |
| 17 May 2004 | JPY | 827 | 850 | 813 | 823 | 823 | -3 (-0.36%) | 102,000 |
| 14 May 2004 | JPY | 825 | 829 | 812 | 826 | 826 | -4 (-0.48%) | 122,000 |
| 13 May 2004 | JPY | 849 | 849 | 822 | 830 | 830 | -19 (-2.24%) | 66,000 |
| 12 May 2004 | JPY | 840 | 849 | 829 | 849 | 849 | +5 (+0.59%) | 96,000 |
| 11 May 2004 | JPY | 851 | 855 | 820 | 844 | 844 | -6 (-0.71%) | 173,000 |
| 10 May 2004 | JPY | 901 | 901 | 850 | 850 | 850 | -52 (-5.76%) | 168,000 |
| 7 May 2004 | JPY | 910 | 912 | 892 | 902 | 902 | -7 (-0.77%) | 126,000 |
| 6 May 2004 | JPY | 935 | 935 | 905 | 909 | 909 | -25 (-2.68%) | 80,000 |
| 5 May 2004 | JPY | 934 | 934 | 934 | 934 | 934 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 934 | 934 | 934 | 934 | 934 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 934 | 934 | 934 | 934 | 934 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 923 | 934 | 903 | 934 | 934 | -11 (-1.16%) | 139,000 |
| 29 Apr 2004 | JPY | 945 | 945 | 945 | 945 | 945 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 930 | 947 | 930 | 945 | 945 | +18 (+1.94%) | 98,000 |
| 27 Apr 2004 | JPY | 933 | 933 | 921 | 927 | 927 | -6 (-0.64%) | 39,000 |
| 26 Apr 2004 | JPY | 931 | 935 | 922 | 933 | 933 | +5 (+0.54%) | 45,000 |
| 23 Apr 2004 | JPY | 929 | 940 | 922 | 928 | 928 | -20 (-2.11%) | 62,000 |
| 22 Apr 2004 | JPY | 946 | 957 | 934 | 948 | 948 | +8 (+0.85%) | 152,000 |
| 21 Apr 2004 | JPY | 950 | 950 | 931 | 940 | 940 | -13 (-1.36%) | 58,000 |
| 20 Apr 2004 | JPY | 942 | 955 | 933 | 953 | 953 | +21 (+2.25%) | 82,000 |
