| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2004 | JPY | 550 | 550 | 533.75 | 541.25 | 541.25 | -11.25 (-2.04%) | 99,200 |
| 19 May 2004 | JPY | 570 | 570 | 550 | 552.5 | 552.5 | +3.75 (+0.68%) | 31,200 |
| 18 May 2004 | JPY | 526.25 | 565 | 525 | 548.75 | 548.75 | +16.25 (+3.05%) | 32,200 |
| 17 May 2004 | JPY | 563.75 | 563.75 | 521.25 | 532.5 | 532.5 | -41.25 (-7.19%) | 29,000 |
| 14 May 2004 | JPY | 577.5 | 587.5 | 567.5 | 573.75 | 573.75 | -10 (-1.71%) | 36,000 |
| 13 May 2004 | JPY | 578.75 | 597.5 | 577.5 | 583.75 | 583.75 | -16.25 (-2.71%) | 37,400 |
| 12 May 2004 | JPY | 578.75 | 600 | 576.25 | 600 | 600 | +13.75 (+2.35%) | 38,000 |
| 11 May 2004 | JPY | 568.75 | 586.25 | 555 | 586.25 | 586.25 | +18.75 (+3.30%) | 47,600 |
| 10 May 2004 | JPY | 600 | 602.5 | 565 | 567.5 | 567.5 | -51.25 (-8.28%) | 105,800 |
| 7 May 2004 | JPY | 622.5 | 626.25 | 605 | 618.75 | 618.75 | -23.75 (-3.70%) | 105,600 |
| 6 May 2004 | JPY | 650 | 650 | 638.75 | 642.5 | 642.5 | 0.0 (0.0%) | 57,200 |
| 5 May 2004 | JPY | 642.5 | 642.5 | 642.5 | 642.5 | 642.5 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 642.5 | 642.5 | 642.5 | 642.5 | 642.5 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 642.5 | 642.5 | 642.5 | 642.5 | 642.5 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 642.5 | 643.75 | 625 | 642.5 | 642.5 | -5 (-0.77%) | 66,000 |
| 29 Apr 2004 | JPY | 647.5 | 647.5 | 647.5 | 647.5 | 647.5 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 651.25 | 655 | 642.5 | 647.5 | 647.5 | -2.5 (-0.38%) | 34,600 |
| 27 Apr 2004 | JPY | 653.75 | 655 | 641.25 | 650 | 650 | -6.25 (-0.95%) | 43,200 |
| 26 Apr 2004 | JPY | 660 | 662.5 | 650 | 656.25 | 656.25 | +6.25 (+0.96%) | 87,200 |
| 23 Apr 2004 | JPY | 640 | 662.5 | 635 | 650 | 650 | +20 (+3.17%) | 152,600 |
| 22 Apr 2004 | JPY | 618.75 | 632.5 | 617.5 | 630 | 630 | +11.25 (+1.82%) | 43,600 |
| 21 Apr 2004 | JPY | 612.5 | 625 | 612.5 | 618.75 | 618.75 | 0.0 (0.0%) | 51,400 |
| 20 Apr 2004 | JPY | 605 | 620 | 605 | 618.75 | 618.75 | +5 (+0.81%) | 47,200 |
| 19 Apr 2004 | JPY | 620 | 622.5 | 603.75 | 613.75 | 613.75 | -8.75 (-1.41%) | 62,200 |
| 16 Apr 2004 | JPY | 622.5 | 628.75 | 613.75 | 622.5 | 622.5 | 0.0 (0.0%) | 46,600 |
| 15 Apr 2004 | JPY | 637.5 | 643.75 | 622.5 | 622.5 | 622.5 | -15 (-2.35%) | 77,400 |
| 14 Apr 2004 | JPY | 635 | 643.75 | 625 | 637.5 | 637.5 | +1.25 (+0.20%) | 68,200 |
| 13 Apr 2004 | JPY | 650 | 651.25 | 635 | 636.25 | 636.25 | -10 (-1.55%) | 57,400 |
| 12 Apr 2004 | JPY | 636.25 | 656.25 | 635 | 646.25 | 646.25 | +15 (+2.38%) | 23,600 |
| 9 Apr 2004 | JPY | 646.25 | 646.25 | 627.5 | 631.25 | 631.25 | -26.25 (-3.99%) | 55,800 |
