| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jun 2003 | JPY | 4,400 | 4,490 | 4,320 | 4,320 | 1,440 | -70 (-1.59%) | 37,000 |
| 16 Jun 2003 | JPY | 4,330 | 4,400 | 4,320 | 4,390 | 1,463.3333 | +90 (+2.09%) | 20,500 |
| 13 Jun 2003 | JPY | 4,300 | 4,340 | 4,240 | 4,300 | 1,433.3333 | +10 (+0.23%) | 48,500 |
| 12 Jun 2003 | JPY | 4,330 | 4,390 | 4,280 | 4,290 | 1,430 | -50 (-1.15%) | 18,300 |
| 11 Jun 2003 | JPY | 4,340 | 4,380 | 4,340 | 4,340 | 1,446.6667 | +10 (+0.23%) | 13,300 |
| 10 Jun 2003 | JPY | 4,320 | 4,380 | 4,280 | 4,330 | 1,443.3333 | +20 (+0.46%) | 37,400 |
| 9 Jun 2003 | JPY | 4,290 | 4,320 | 4,270 | 4,310 | 1,436.6667 | +40 (+0.94%) | 23,000 |
| 6 Jun 2003 | JPY | 4,250 | 4,330 | 4,240 | 4,270 | 1,423.3333 | +40 (+0.95%) | 28,300 |
| 5 Jun 2003 | JPY | 4,330 | 4,350 | 4,230 | 4,230 | 1,410 | -60 (-1.40%) | 35,800 |
| 4 Jun 2003 | JPY | 4,340 | 4,500 | 4,290 | 4,290 | 1,430 | -50 (-1.15%) | 32,000 |
| 3 Jun 2003 | JPY | 4,300 | 4,400 | 4,300 | 4,340 | 1,446.6667 | +40 (+0.93%) | 18,300 |
| 2 Jun 2003 | JPY | 4,370 | 4,440 | 4,240 | 4,300 | 1,433.3333 | -50 (-1.15%) | 42,600 |
| 30 May 2003 | JPY | 4,400 | 4,460 | 4,320 | 4,350 | 1,450 | -110 (-2.47%) | 19,800 |
| 29 May 2003 | JPY | 4,480 | 4,480 | 4,390 | 4,460 | 1,486.6667 | +20 (+0.45%) | 38,000 |
| 28 May 2003 | JPY | 4,350 | 4,520 | 4,350 | 4,440 | 1,480 | +40 (+0.91%) | 22,200 |
| 27 May 2003 | JPY | 4,400 | 4,490 | 4,310 | 4,400 | 1,466.6667 | -50 (-1.12%) | 15,200 |
| 26 May 2003 | JPY | 4,410 | 4,450 | 4,360 | 4,450 | 1,483.3333 | +40 (+0.91%) | 17,300 |
| 23 May 2003 | JPY | 4,400 | 4,450 | 4,390 | 4,410 | 1,470 | +100 (+2.32%) | 19,300 |
| 22 May 2003 | JPY | 4,280 | 4,340 | 4,240 | 4,310 | 1,436.6667 | +60 (+1.41%) | 17,300 |
| 21 May 2003 | JPY | 4,350 | 4,370 | 4,250 | 4,250 | 1,416.6667 | -110 (-2.52%) | 21,600 |
| 20 May 2003 | JPY | 4,350 | 4,380 | 4,310 | 4,360 | 1,453.3333 | -40 (-0.91%) | 25,200 |
| 19 May 2003 | JPY | 4,470 | 4,470 | 4,330 | 4,400 | 1,466.6667 | -20 (-0.45%) | 18,100 |
| 16 May 2003 | JPY | 4,330 | 4,440 | 4,320 | 4,420 | 1,473.3333 | +90 (+2.08%) | 23,800 |
| 15 May 2003 | JPY | 4,330 | 4,350 | 4,250 | 4,330 | 1,443.3333 | +50 (+1.17%) | 14,400 |
| 14 May 2003 | JPY | 4,210 | 4,350 | 4,200 | 4,280 | 1,426.6667 | +90 (+2.15%) | 11,000 |
| 13 May 2003 | JPY | 4,320 | 4,320 | 4,180 | 4,190 | 1,396.6667 | -100 (-2.33%) | 16,500 |
| 12 May 2003 | JPY | 4,200 | 4,340 | 4,200 | 4,290 | 1,430 | +20 (+0.47%) | 20,100 |
| 9 May 2003 | JPY | 4,230 | 4,330 | 4,230 | 4,270 | 1,423.3333 | -10 (-0.23%) | 24,300 |
| 8 May 2003 | JPY | 4,260 | 4,340 | 4,260 | 4,280 | 1,426.6667 | -20 (-0.47%) | 10,500 |
| 7 May 2003 | JPY | 4,320 | 4,340 | 4,260 | 4,300 | 1,433.3333 | +30 (+0.70%) | 13,800 |
