| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 348 | 364 | 340 | 359 | 359 | +25 (+7.49%) | 241,000 |
| 18 May 2004 | JPY | 310 | 339 | 310 | 334 | 334 | +19 (+6.03%) | 322,000 |
| 17 May 2004 | JPY | 329 | 329 | 312 | 315 | 315 | -29 (-8.43%) | 404,000 |
| 14 May 2004 | JPY | 351 | 360 | 342 | 344 | 344 | -12 (-3.37%) | 178,000 |
| 13 May 2004 | JPY | 365 | 365 | 355 | 356 | 356 | -4 (-1.11%) | 195,000 |
| 12 May 2004 | JPY | 356 | 365 | 348 | 360 | 360 | +19 (+5.57%) | 193,000 |
| 11 May 2004 | JPY | 329 | 350 | 329 | 341 | 341 | -3 (-0.87%) | 292,000 |
| 10 May 2004 | JPY | 365 | 375 | 340 | 344 | 344 | -46 (-11.79%) | 515,000 |
| 7 May 2004 | JPY | 384 | 395 | 384 | 390 | 390 | -9 (-2.26%) | 217,000 |
| 6 May 2004 | JPY | 408 | 417 | 399 | 399 | 399 | -14 (-3.39%) | 403,000 |
| 5 May 2004 | JPY | 413 | 413 | 413 | 413 | 413 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 413 | 413 | 413 | 413 | 413 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 413 | 413 | 413 | 413 | 413 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 403 | 413 | 402 | 413 | 413 | -5 (-1.20%) | 466,000 |
| 29 Apr 2004 | JPY | 418 | 418 | 418 | 418 | 418 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 412 | 425 | 412 | 418 | 418 | +7 (+1.70%) | 337,000 |
| 27 Apr 2004 | JPY | 411 | 415 | 404 | 411 | 411 | -4 (-0.96%) | 170,000 |
| 26 Apr 2004 | JPY | 425 | 427 | 411 | 415 | 415 | -9 (-2.12%) | 209,000 |
| 23 Apr 2004 | JPY | 431 | 433 | 420 | 424 | 424 | -3 (-0.70%) | 231,000 |
| 22 Apr 2004 | JPY | 439 | 439 | 427 | 427 | 427 | -7 (-1.61%) | 240,000 |
| 21 Apr 2004 | JPY | 426 | 437 | 416 | 434 | 434 | +4 (+0.93%) | 309,000 |
| 20 Apr 2004 | JPY | 425 | 430 | 416 | 430 | 430 | +10 (+2.38%) | 348,000 |
| 19 Apr 2004 | JPY | 431 | 437 | 406 | 420 | 420 | -19 (-4.33%) | 554,000 |
| 16 Apr 2004 | JPY | 453 | 457 | 421 | 439 | 439 | -9 (-2.01%) | 651,000 |
| 15 Apr 2004 | JPY | 455 | 478 | 431 | 448 | 448 | +2 (+0.45%) | 1,213,000 |
| 14 Apr 2004 | JPY | 423 | 448 | 421 | 446 | 446 | +20 (+4.69%) | 736,000 |
| 13 Apr 2004 | JPY | 417 | 433 | 412 | 426 | 426 | +17 (+4.16%) | 696,000 |
| 12 Apr 2004 | JPY | 398 | 415 | 398 | 409 | 409 | +15 (+3.81%) | 328,000 |
| 9 Apr 2004 | JPY | 406 | 408 | 391 | 394 | 394 | -21 (-5.06%) | 499,000 |
| 8 Apr 2004 | JPY | 413 | 418 | 405 | 415 | 415 | +5 (+1.22%) | 613,000 |
