| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2004 | JPY | 426.5909 | 437.9546 | 420.4546 | 427.7273 | 427.7273 | -4.091 (-0.95%) | 1,296,240 |
| 20 May 2004 | JPY | 433.8637 | 439.0909 | 427.7273 | 431.8182 | 431.8182 | -9.318 (-2.11%) | 1,072,720 |
| 19 May 2004 | JPY | 442.0454 | 445.2273 | 427.7273 | 441.1364 | 441.1364 | +22.727 (+5.43%) | 1,450,240 |
| 18 May 2004 | JPY | 392.2727 | 431.8182 | 391.1364 | 418.4091 | 418.4091 | +19.773 (+4.96%) | 945,120 |
| 17 May 2004 | JPY | 405.2273 | 408.8637 | 385 | 398.6364 | 398.6364 | -2.5 (-0.62%) | 2,074,160 |
| 14 May 2004 | JPY | 417.2727 | 444.3182 | 399.5454 | 401.1364 | 401.1364 | -3.409 (-0.84%) | 1,005,840 |
| 13 May 2004 | JPY | 419.3182 | 419.3182 | 402.9546 | 404.5454 | 404.5454 | -20 (-4.71%) | 616,000 |
| 12 May 2004 | JPY | 425.6818 | 431.8182 | 413.1818 | 424.5454 | 424.5454 | +4.091 (+0.97%) | 732,160 |
| 11 May 2004 | JPY | 407.0454 | 425.6818 | 405 | 420.4546 | 420.4546 | +21.591 (+5.41%) | 1,837,440 |
| 10 May 2004 | JPY | 440 | 441.1364 | 390.4546 | 398.8637 | 398.8637 | -74.318 (-15.71%) | 3,962,640 |
| 7 May 2004 | JPY | 491.8182 | 493.8637 | 462.7273 | 473.1818 | 473.1818 | -32.955 (-6.51%) | 1,702,800 |
| 6 May 2004 | JPY | 511.3637 | 532.0455 | 502.0454 | 506.1364 | 506.1364 | +9.318 (+1.88%) | 1,595,440 |
| 5 May 2004 | JPY | 496.8182 | 496.8182 | 496.8182 | 496.8182 | 496.8182 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 496.8182 | 496.8182 | 496.8182 | 496.8182 | 496.8182 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 496.8182 | 496.8182 | 496.8182 | 496.8182 | 496.8182 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 501.1364 | 504.0909 | 489.7727 | 496.8182 | 496.8182 | -10.454 (-2.06%) | 649,440 |
| 29 Apr 2004 | JPY | 507.2727 | 507.2727 | 507.2727 | 507.2727 | 507.2727 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 505.2273 | 512.5 | 503.1818 | 507.2727 | 507.2727 | +2.045 (+0.40%) | 367,840 |
| 27 Apr 2004 | JPY | 502.0454 | 509.3182 | 500 | 505.2273 | 505.2273 | -2.954 (-0.58%) | 660,000 |
| 26 Apr 2004 | JPY | 518.6364 | 518.6364 | 506.1364 | 508.1818 | 508.1818 | -14.546 (-2.78%) | 1,444,080 |
| 23 Apr 2004 | JPY | 530 | 532.0455 | 510.2273 | 522.7273 | 522.7273 | -3.182 (-0.61%) | 452,320 |
| 22 Apr 2004 | JPY | 514.5455 | 525.9091 | 514.5455 | 525.9091 | 525.9091 | +12.5 (+2.43%) | 872,960 |
| 21 Apr 2004 | JPY | 511.3637 | 514.5455 | 506.1364 | 513.4091 | 513.4091 | +7.273 (+1.44%) | 972,400 |
| 20 Apr 2004 | JPY | 503.1818 | 507.2727 | 498.8637 | 506.1364 | 506.1364 | +2.046 (+0.41%) | 608,960 |
| 19 Apr 2004 | JPY | 495.9091 | 515.4545 | 495.9091 | 504.0909 | 504.0909 | -1.136 (-0.22%) | 2,059,200 |
| 16 Apr 2004 | JPY | 498.8637 | 511.3637 | 496.8182 | 505.2273 | 505.2273 | +8.409 (+1.69%) | 787,600 |
| 15 Apr 2004 | JPY | 516.5909 | 523.8637 | 495.9091 | 496.8182 | 496.8182 | -20.682 (-4.00%) | 1,000,560 |
| 14 Apr 2004 | JPY | 512.5 | 522.7273 | 510.2273 | 517.5 | 517.5 | +4.091 (+0.80%) | 642,400 |
| 13 Apr 2004 | JPY | 509.3182 | 522.7273 | 508.1818 | 513.4091 | 513.4091 | +12.273 (+2.45%) | 1,389,520 |
| 12 Apr 2004 | JPY | 506.1364 | 510.2273 | 497.9546 | 501.1364 | 501.1364 | +3.182 (+0.64%) | 1,301,520 |
