| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2004 | JPY | 215.75 | 216.25 | 213 | 214.25 | 214.25 | -1.25 (-0.58%) | 50,800 |
| 14 May 2004 | JPY | 217.5 | 217.5 | 212.5 | 215.5 | 215.5 | +0.5 (+0.23%) | 75,200 |
| 13 May 2004 | JPY | 216.75 | 218 | 215 | 215 | 215 | +3.25 (+1.53%) | 86,400 |
| 12 May 2004 | JPY | 213.25 | 213.25 | 208.75 | 211.75 | 211.75 | +6 (+2.92%) | 34,400 |
| 11 May 2004 | JPY | 206.25 | 208.75 | 205.75 | 205.75 | 205.75 | -5.5 (-2.60%) | 85,200 |
| 10 May 2004 | JPY | 221 | 221 | 211.25 | 211.25 | 211.25 | -10.25 (-4.63%) | 44,400 |
| 7 May 2004 | JPY | 220.5 | 223.25 | 220.5 | 221.5 | 221.5 | -2.25 (-1.01%) | 74,800 |
| 6 May 2004 | JPY | 223.75 | 224 | 221.75 | 223.75 | 223.75 | 0.0 (0.0%) | 85,600 |
| 5 May 2004 | JPY | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 224.5 | 224.75 | 222.25 | 223.75 | 223.75 | -0.5 (-0.22%) | 46,400 |
| 29 Apr 2004 | JPY | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 225 | 225 | 223.75 | 224.25 | 224.25 | -1.25 (-0.55%) | 30,800 |
| 27 Apr 2004 | JPY | 220 | 227.5 | 220 | 225.5 | 225.5 | +3.25 (+1.46%) | 205,200 |
| 26 Apr 2004 | JPY | 223.5 | 224 | 220.5 | 222.25 | 222.25 | -0.75 (-0.34%) | 52,400 |
| 23 Apr 2004 | JPY | 218.25 | 227.5 | 218 | 223 | 223 | +5 (+2.29%) | 144,000 |
| 22 Apr 2004 | JPY | 219.25 | 219.25 | 217.25 | 218 | 218 | +0.25 (+0.11%) | 60,400 |
| 21 Apr 2004 | JPY | 217.25 | 218.75 | 215.25 | 217.75 | 217.75 | +0.5 (+0.23%) | 88,000 |
| 20 Apr 2004 | JPY | 217.25 | 217.5 | 216.75 | 217.25 | 217.25 | 0.0 (0.0%) | 39,600 |
| 19 Apr 2004 | JPY | 217.5 | 217.5 | 215.25 | 217.25 | 217.25 | -0.25 (-0.11%) | 43,600 |
| 16 Apr 2004 | JPY | 217 | 218.5 | 217 | 217.5 | 217.5 | +0.25 (+0.12%) | 32,800 |
| 15 Apr 2004 | JPY | 218.75 | 218.75 | 217 | 217.25 | 217.25 | -1.5 (-0.69%) | 62,800 |
| 14 Apr 2004 | JPY | 216.25 | 218.75 | 216.25 | 218.75 | 218.75 | +0.5 (+0.23%) | 39,200 |
| 13 Apr 2004 | JPY | 218.25 | 220 | 217.5 | 218.25 | 218.25 | 0.0 (0.0%) | 60,000 |
| 12 Apr 2004 | JPY | 217.25 | 218.75 | 217.25 | 218.25 | 218.25 | +0.75 (+0.34%) | 24,400 |
| 9 Apr 2004 | JPY | 220 | 220 | 217.5 | 217.5 | 217.5 | -3 (-1.36%) | 54,800 |
| 8 Apr 2004 | JPY | 219.25 | 221.25 | 219.25 | 220.5 | 220.5 | +1 (+0.46%) | 44,400 |
| 7 Apr 2004 | JPY | 220 | 220.25 | 218.5 | 219.5 | 219.5 | -0.5 (-0.23%) | 33,600 |
| 6 Apr 2004 | JPY | 220.75 | 221 | 218.75 | 220 | 220 | -0.25 (-0.11%) | 38,800 |
