| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2004 | JPY | 688 | 695 | 680 | 685 | 685 | 0.0 (0.0%) | 9,500 |
| 25 May 2004 | JPY | 689 | 691 | 684 | 685 | 685 | -15 (-2.14%) | 7,300 |
| 24 May 2004 | JPY | 704 | 709 | 690 | 700 | 700 | -3 (-0.43%) | 10,400 |
| 21 May 2004 | JPY | 700 | 705 | 696 | 703 | 703 | +5 (+0.72%) | 12,800 |
| 20 May 2004 | JPY | 700 | 700 | 686 | 698 | 698 | +6 (+0.87%) | 5,200 |
| 19 May 2004 | JPY | 675 | 692 | 674 | 692 | 692 | +17 (+2.52%) | 12,000 |
| 18 May 2004 | JPY | 681 | 685 | 675 | 675 | 675 | -14 (-2.03%) | 7,900 |
| 17 May 2004 | JPY | 683 | 709 | 682 | 689 | 689 | +7 (+1.03%) | 18,200 |
| 14 May 2004 | JPY | 682 | 693 | 681 | 682 | 682 | -1 (-0.15%) | 10,300 |
| 13 May 2004 | JPY | 696 | 696 | 683 | 683 | 683 | -13 (-1.87%) | 9,400 |
| 12 May 2004 | JPY | 695 | 698 | 688 | 696 | 696 | -4 (-0.57%) | 7,800 |
| 11 May 2004 | JPY | 680 | 725 | 674 | 700 | 700 | +19 (+2.79%) | 15,400 |
| 10 May 2004 | JPY | 714 | 714 | 680 | 681 | 681 | -36 (-5.02%) | 20,600 |
| 7 May 2004 | JPY | 706 | 730 | 706 | 717 | 717 | +12 (+1.70%) | 22,700 |
| 6 May 2004 | JPY | 708 | 723 | 705 | 705 | 705 | +4 (+0.57%) | 34,700 |
| 5 May 2004 | JPY | 701 | 701 | 701 | 701 | 701 | 0.0 (0.0%) | 0 |
| 4 May 2004 | JPY | 701 | 701 | 701 | 701 | 701 | 0.0 (0.0%) | 0 |
| 3 May 2004 | JPY | 701 | 701 | 701 | 701 | 701 | 0.0 (0.0%) | 0 |
| 30 Apr 2004 | JPY | 712 | 713 | 695 | 701 | 701 | -11 (-1.54%) | 17,200 |
| 29 Apr 2004 | JPY | 712 | 712 | 712 | 712 | 712 | 0.0 (0.0%) | 0 |
| 28 Apr 2004 | JPY | 722 | 722 | 698 | 712 | 712 | -2 (-0.28%) | 10,600 |
| 27 Apr 2004 | JPY | 714 | 717 | 706 | 714 | 714 | -2 (-0.28%) | 3,100 |
| 26 Apr 2004 | JPY | 720 | 730 | 714 | 716 | 716 | -14 (-1.92%) | 7,600 |
| 23 Apr 2004 | JPY | 714 | 730 | 700 | 730 | 730 | +16 (+2.24%) | 9,200 |
| 22 Apr 2004 | JPY | 718 | 725 | 710 | 714 | 714 | +1 (+0.14%) | 8,600 |
| 21 Apr 2004 | JPY | 717 | 718 | 711 | 713 | 713 | -7 (-0.97%) | 6,300 |
| 20 Apr 2004 | JPY | 707 | 720 | 702 | 720 | 720 | +11 (+1.55%) | 7,600 |
| 19 Apr 2004 | JPY | 712 | 718 | 701 | 709 | 709 | -3 (-0.42%) | 10,100 |
| 16 Apr 2004 | JPY | 726 | 726 | 711 | 712 | 712 | -4 (-0.56%) | 16,800 |
| 15 Apr 2004 | JPY | 725 | 737 | 716 | 716 | 716 | -9 (-1.24%) | 23,800 |
