| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2004 | JPY | 721 | 739 | 719 | 731 | 731 | +4 (+0.55%) | 328,750,000 |
| 26 May 2004 | JPY | 734 | 741 | 725 | 727 | 727 | -6 (-0.82%) | 287,410,000 |
| 25 May 2004 | JPY | 742 | 745 | 727 | 733 | 733 | +1 (+0.14%) | 447,210,000 |
| 24 May 2004 | JPY | 711 | 735 | 711 | 732 | 732 | +17 (+2.38%) | 276,550,000 |
| 21 May 2004 | JPY | 711 | 723 | 705 | 715 | 715 | -6 (-0.83%) | 223,930,000 |
| 20 May 2004 | JPY | 699 | 728 | 697 | 721 | 721 | +32 (+4.64%) | 616,060,000 |
| 19 May 2004 | JPY | 655 | 695 | 655 | 689 | 689 | +24 (+3.61%) | 520,900,000 |
| 18 May 2004 | JPY | 652 | 679 | 648 | 665 | 665 | +10 (+1.53%) | 397,290,000 |
| 17 May 2004 | JPY | 663 | 667 | 640 | 655 | 655 | -18 (-2.67%) | 215,540,000 |
| 14 May 2004 | JPY | 688 | 692 | 657 | 673 | 673 | -12 (-1.75%) | 485,460,000 |
| 13 May 2004 | JPY | 690 | 697 | 675 | 685 | 685 | -24 (-3.39%) | 363,160,000 |
| 12 May 2004 | JPY | 677 | 730 | 677 | 709 | 709 | +72 (+11.30%) | 748,250,000 |
| 11 May 2004 | JPY | 665 | 679 | 637 | 637 | 637 | -46 (-6.73%) | 688,400,000 |
| 10 May 2004 | JPY | 732 | 740 | 678 | 683 | 683 | -59 (-7.95%) | 756,380,000 |
| 7 May 2004 | JPY | 755 | 762 | 739 | 742 | 742 | -43 (-5.48%) | 566,080,000 |
| 6 May 2004 | JPY | 780 | 791 | 770 | 785 | 785 | -1 (-0.13%) | 491,700,000 |
| 5 May 2004 | JPY | 786 | 786 | 786 | 786 | 786 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 786 | 786 | 786 | 786 | 786 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 786 | 786 | 786 | 786 | 786 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 792 | 800 | 778 | 786 | 786 | -30 (-3.68%) | 329,720,000 |
| 29 Apr 2004 | JPY | 816 | 816 | 816 | 816 | 816 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 780 | 821 | 780 | 816 | 816 | +36 (+4.62%) | 395,110,000 |
| 27 Apr 2004 | JPY | 799 | 799 | 775 | 780 | 780 | -20 (-2.50%) | 390,080,000 |
| 26 Apr 2004 | JPY | 775 | 800 | 763 | 800 | 800 | +42 (+5.54%) | 919,370,000 |
| 23 Apr 2004 | JPY | 761 | 771 | 748 | 758 | 758 | +1 (+0.13%) | 275,590,000 |
| 22 Apr 2004 | JPY | 780 | 783 | 755 | 757 | 757 | -3 (-0.39%) | 466,160,000 |
| 21 Apr 2004 | JPY | 760 | 781 | 758 | 760 | 760 | +10 (+1.33%) | 411,350,000 |
| 20 Apr 2004 | JPY | 745 | 753 | 730 | 750 | 750 | 0.0 (0.0%) | 420,860,000 |
| 19 Apr 2004 | JPY | 770 | 775 | 732 | 750 | 750 | -19 (-2.47%) | 351,280,000 |
| 16 Apr 2004 | JPY | 800 | 800 | 761 | 769 | 769 | -22 (-2.78%) | 308,940,000 |
