| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jun 2004 | JPY | 680 | 680 | 649 | 651 | 651 | -33 (-4.82%) | 14,000 |
| 31 May 2004 | JPY | 670 | 690 | 625 | 684 | 684 | +14 (+2.09%) | 37,000 |
| 28 May 2004 | JPY | 630 | 698 | 630 | 670 | 670 | +70 (+11.67%) | 82,000 |
| 27 May 2004 | JPY | 570 | 620 | 570 | 600 | 600 | +65 (+12.15%) | 36,000 |
| 26 May 2004 | JPY | 530 | 535 | 530 | 535 | 535 | -11 (-2.01%) | 5,000 |
| 25 May 2004 | JPY | 548 | 548 | 521 | 546 | 546 | +16 (+3.02%) | 5,000 |
| 24 May 2004 | JPY | 515 | 530 | 515 | 530 | 530 | +24 (+4.74%) | 3,000 |
| 21 May 2004 | JPY | 506 | 506 | 506 | 506 | 506 | 0.0 (0.0%) | 1,000 |
| 20 May 2004 | JPY | 510 | 510 | 506 | 506 | 506 | -5 (-0.98%) | 2,000 |
| 19 May 2004 | JPY | 520 | 520 | 511 | 511 | 511 | +11 (+2.20%) | 2,000 |
| 18 May 2004 | JPY | 480 | 500 | 480 | 500 | 500 | -29 (-5.48%) | 3,000 |
| 17 May 2004 | JPY | 529 | 529 | 529 | 529 | 529 | -31 (-5.54%) | 3,000 |
| 14 May 2004 | JPY | 560 | 560 | 560 | 560 | 560 | 0.0 (0.0%) | 0 |
| 13 May 2004 | JPY | 560 | 570 | 560 | 560 | 560 | +11 (+2.00%) | 3,000 |
| 12 May 2004 | JPY | 549 | 549 | 549 | 549 | 549 | -1 (-0.18%) | 1,000 |
| 11 May 2004 | JPY | 549 | 550 | 529 | 550 | 550 | -1 (-0.18%) | 3,000 |
| 10 May 2004 | JPY | 605 | 605 | 551 | 551 | 551 | -54 (-8.93%) | 7,000 |
| 7 May 2004 | JPY | 600 | 605 | 600 | 605 | 605 | +6 (+1.00%) | 18,000 |
| 6 May 2004 | JPY | 576 | 600 | 575 | 599 | 599 | +49 (+8.91%) | 12,000 |
| 5 May 2004 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 29 Apr 2004 | JPY | 550 | 550 | 550 | 550 | 550 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 560 | 560 | 550 | 550 | 550 | -20 (-3.51%) | 7,000 |
| 27 Apr 2004 | JPY | 570 | 570 | 560 | 570 | 570 | 0.0 (0.0%) | 10,000 |
| 26 Apr 2004 | JPY | 570 | 570 | 570 | 570 | 570 | -10 (-1.72%) | 21,000 |
| 23 Apr 2004 | JPY | 572 | 580 | 571 | 580 | 580 | +10 (+1.75%) | 11,000 |
| 22 Apr 2004 | JPY | 570 | 580 | 569 | 570 | 570 | 0.0 (0.0%) | 14,000 |
| 21 Apr 2004 | JPY | 570 | 570 | 570 | 570 | 570 | +10 (+1.79%) | 10,000 |
