| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2004 | JPY | 1,836 | 1,857 | 1,826 | 1,857 | 1,857 | +42 (+2.31%) | 194,500 |
| 18 May 2004 | JPY | 1,830 | 1,845 | 1,813 | 1,815 | 1,815 | -15 (-0.82%) | 330,100 |
| 17 May 2004 | JPY | 1,841 | 1,847 | 1,830 | 1,830 | 1,830 | -14 (-0.76%) | 291,000 |
| 14 May 2004 | JPY | 1,850 | 1,855 | 1,841 | 1,844 | 1,844 | +4 (+0.22%) | 217,800 |
| 13 May 2004 | JPY | 1,852 | 1,858 | 1,840 | 1,840 | 1,840 | -22 (-1.18%) | 227,300 |
| 12 May 2004 | JPY | 1,865 | 1,872 | 1,845 | 1,862 | 1,862 | +2 (+0.11%) | 277,700 |
| 11 May 2004 | JPY | 1,867 | 1,875 | 1,852 | 1,860 | 1,860 | -4 (-0.21%) | 214,300 |
| 10 May 2004 | JPY | 1,877 | 1,900 | 1,861 | 1,864 | 1,864 | -13 (-0.69%) | 284,500 |
| 7 May 2004 | JPY | 1,888 | 1,909 | 1,875 | 1,877 | 1,877 | +3 (+0.16%) | 177,200 |
| 6 May 2004 | JPY | 1,880 | 1,897 | 1,870 | 1,874 | 1,874 | -15 (-0.79%) | 216,100 |
| 5 May 2004 | JPY | 1,889 | 1,889 | 1,889 | 1,889 | 1,889 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 1,889 | 1,889 | 1,889 | 1,889 | 1,889 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 1,889 | 1,889 | 1,889 | 1,889 | 1,889 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 1,905 | 1,905 | 1,864 | 1,889 | 1,889 | -17 (-0.89%) | 370,600 |
| 29 Apr 2004 | JPY | 1,906 | 1,906 | 1,906 | 1,906 | 1,906 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 1,914 | 1,919 | 1,906 | 1,906 | 1,906 | -8 (-0.42%) | 158,300 |
| 27 Apr 2004 | JPY | 1,914 | 1,919 | 1,906 | 1,914 | 1,914 | +8 (+0.42%) | 95,600 |
| 26 Apr 2004 | JPY | 1,915 | 1,918 | 1,906 | 1,906 | 1,906 | -9 (-0.47%) | 125,100 |
| 23 Apr 2004 | JPY | 1,921 | 1,931 | 1,915 | 1,915 | 1,915 | -5 (-0.26%) | 199,700 |
| 22 Apr 2004 | JPY | 1,919 | 1,934 | 1,919 | 1,920 | 1,920 | +2 (+0.10%) | 186,100 |
| 21 Apr 2004 | JPY | 1,920 | 1,932 | 1,914 | 1,918 | 1,918 | -6 (-0.31%) | 171,000 |
| 20 Apr 2004 | JPY | 1,923 | 1,928 | 1,904 | 1,924 | 1,924 | +9 (+0.47%) | 186,900 |
| 19 Apr 2004 | JPY | 1,910 | 1,929 | 1,901 | 1,915 | 1,915 | -1 (-0.05%) | 212,700 |
| 16 Apr 2004 | JPY | 1,908 | 1,926 | 1,908 | 1,916 | 1,916 | +11 (+0.58%) | 125,000 |
| 15 Apr 2004 | JPY | 1,912 | 1,930 | 1,904 | 1,905 | 1,905 | -6 (-0.31%) | 224,800 |
| 14 Apr 2004 | JPY | 1,919 | 1,923 | 1,910 | 1,911 | 1,911 | -10 (-0.52%) | 114,400 |
| 13 Apr 2004 | JPY | 1,949 | 1,949 | 1,915 | 1,921 | 1,921 | -10 (-0.52%) | 184,400 |
| 12 Apr 2004 | JPY | 1,924 | 1,934 | 1,922 | 1,931 | 1,931 | +1 (+0.05%) | 100,400 |
| 9 Apr 2004 | JPY | 1,939 | 1,939 | 1,914 | 1,930 | 1,930 | -8 (-0.41%) | 162,700 |
| 8 Apr 2004 | JPY | 1,940 | 1,957 | 1,934 | 1,938 | 1,938 | -2 (-0.10%) | 148,200 |
