| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 May 2004 | JPY | 354.5454 | 358.1818 | 351.8182 | 356.3637 | 356.3637 | -7.273 (-2.00%) | 13,310 |
| 17 May 2004 | JPY | 361.8182 | 368.1818 | 345.4546 | 363.6364 | 363.6364 | -9.091 (-2.44%) | 18,590 |
| 14 May 2004 | JPY | 376.3637 | 380.9091 | 371.8182 | 372.7273 | 372.7273 | -4.545 (-1.20%) | 22,880 |
| 13 May 2004 | JPY | 359.0909 | 377.2727 | 359.0909 | 377.2727 | 377.2727 | +4.545 (+1.22%) | 52,910 |
| 12 May 2004 | JPY | 361.8182 | 372.7273 | 361.8182 | 372.7273 | 372.7273 | +13.636 (+3.80%) | 8,580 |
| 11 May 2004 | JPY | 360 | 360.9091 | 350 | 359.0909 | 359.0909 | -9.091 (-2.47%) | 14,960 |
| 10 May 2004 | JPY | 400 | 400 | 364.5454 | 368.1818 | 368.1818 | -32.727 (-8.16%) | 14,850 |
| 7 May 2004 | JPY | 400 | 403.6364 | 397.2727 | 400.9091 | 400.9091 | -16.364 (-3.92%) | 10,230 |
| 6 May 2004 | JPY | 418.1818 | 418.1818 | 391.8182 | 417.2727 | 417.2727 | -0.909 (-0.22%) | 8,690 |
| 5 May 2004 | JPY | 418.1818 | 418.1818 | 418.1818 | 418.1818 | 418.1818 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 418.1818 | 418.1818 | 418.1818 | 418.1818 | 418.1818 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 418.1818 | 418.1818 | 418.1818 | 418.1818 | 418.1818 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 418.1818 | 418.1818 | 409.0909 | 418.1818 | 418.1818 | +4.545 (+1.10%) | 16,610 |
| 29 Apr 2004 | JPY | 413.6364 | 413.6364 | 413.6364 | 413.6364 | 413.6364 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 409.0909 | 413.6364 | 390.9091 | 413.6364 | 413.6364 | 0.0 (0.0%) | 17,710 |
| 27 Apr 2004 | JPY | 405.4546 | 413.6364 | 392.7273 | 413.6364 | 413.6364 | +3.636 (+0.89%) | 16,280 |
| 26 Apr 2004 | JPY | 411.8182 | 418.1818 | 404.5454 | 410 | 410 | -3.636 (-0.88%) | 11,770 |
| 23 Apr 2004 | JPY | 418.1818 | 420.9091 | 404.5454 | 413.6364 | 413.6364 | -1.818 (-0.44%) | 23,650 |
| 22 Apr 2004 | JPY | 410 | 418.1818 | 409.0909 | 415.4546 | 415.4546 | 0.0 (0.0%) | 24,970 |
| 21 Apr 2004 | JPY | 421.8182 | 421.8182 | 409.0909 | 415.4546 | 415.4546 | -10.909 (-2.56%) | 30,360 |
| 20 Apr 2004 | JPY | 421.8182 | 427.2727 | 416.3637 | 426.3637 | 426.3637 | +0.909 (+0.21%) | 28,710 |
| 19 Apr 2004 | JPY | 417.2727 | 428.1818 | 415.4546 | 425.4546 | 425.4546 | +11.818 (+2.86%) | 37,400 |
| 16 Apr 2004 | JPY | 415.4546 | 415.4546 | 397.2727 | 413.6364 | 413.6364 | +0.909 (+0.22%) | 28,270 |
| 15 Apr 2004 | JPY | 416.3637 | 422.7273 | 400.9091 | 412.7273 | 412.7273 | +3.636 (+0.89%) | 77,000 |
| 14 Apr 2004 | JPY | 380.9091 | 409.0909 | 377.2727 | 409.0909 | 409.0909 | +36.364 (+9.76%) | 107,580 |
| 13 Apr 2004 | JPY | 366.3637 | 372.7273 | 363.6364 | 372.7273 | 372.7273 | +10 (+2.76%) | 21,560 |
| 12 Apr 2004 | JPY | 362.7273 | 368.1818 | 360 | 362.7273 | 362.7273 | +6.364 (+1.79%) | 14,630 |
| 9 Apr 2004 | JPY | 360.9091 | 365.4546 | 356.3637 | 356.3637 | 356.3637 | -9.091 (-2.49%) | 26,840 |
| 8 Apr 2004 | JPY | 369.0909 | 369.0909 | 361.8182 | 365.4546 | 365.4546 | -6.364 (-1.71%) | 10,230 |
| 7 Apr 2004 | JPY | 368.1818 | 371.8182 | 364.5454 | 371.8182 | 371.8182 | +6.364 (+1.74%) | 20,130 |
