| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2003 | JPY | 580 | 580 | 566 | 570 | 570 | -10 (-1.72%) | 5,500 |
| 6 Nov 2003 | JPY | 585 | 585 | 565 | 580 | 580 | -4 (-0.68%) | 8,000 |
| 5 Nov 2003 | JPY | 590 | 594 | 584 | 584 | 584 | +4 (+0.69%) | 7,500 |
| 4 Nov 2003 | JPY | 605 | 605 | 560 | 580 | 580 | -25 (-4.13%) | 4,000 |
| 3 Nov 2003 | JPY | 605 | 605 | 605 | 605 | 605 | 0.0 (0.0%) | 0 |
| 31 Oct 2003 | JPY | 580 | 605 | 580 | 605 | 605 | +25 (+4.31%) | 7,000 |
| 30 Oct 2003 | JPY | 590 | 590 | 576 | 580 | 580 | -1 (-0.17%) | 6,500 |
| 29 Oct 2003 | JPY | 590 | 595 | 581 | 581 | 581 | +1 (+0.17%) | 5,500 |
| 28 Oct 2003 | JPY | 580 | 580 | 580 | 580 | 580 | 0.0 (0.0%) | 1,000 |
| 27 Oct 2003 | JPY | 580 | 585 | 575 | 580 | 580 | +5 (+0.87%) | 6,000 |
| 24 Oct 2003 | JPY | 565 | 575 | 565 | 575 | 575 | +15 (+2.68%) | 3,000 |
| 23 Oct 2003 | JPY | 585 | 585 | 560 | 560 | 560 | -25 (-4.27%) | 13,000 |
| 22 Oct 2003 | JPY | 600 | 610 | 580 | 585 | 585 | +5 (+0.86%) | 11,500 |
| 21 Oct 2003 | JPY | 562 | 630 | 562 | 580 | 580 | +20 (+3.57%) | 17,000 |
| 20 Oct 2003 | JPY | 580 | 580 | 560 | 560 | 560 | -30 (-5.08%) | 6,500 |
| 17 Oct 2003 | JPY | 619 | 619 | 590 | 590 | 590 | -40 (-6.35%) | 4,500 |
| 16 Oct 2003 | JPY | 632 | 700 | 620 | 630 | 630 | +8 (+1.29%) | 35,000 |
| 15 Oct 2003 | JPY | 536 | 622 | 536 | 622 | 622 | +100 (+19.16%) | 17,500 |
| 14 Oct 2003 | JPY | 518 | 527 | 518 | 522 | 522 | +12 (+2.35%) | 7,000 |
| 13 Oct 2003 | JPY | 510 | 510 | 510 | 510 | 510 | 0.0 (0.0%) | 0 |
| 10 Oct 2003 | JPY | 512 | 529 | 495 | 510 | 510 | +10 (+2%) | 15,000 |
| 9 Oct 2003 | JPY | 512 | 512 | 500 | 500 | 500 | +8 (+1.63%) | 5,000 |
| 8 Oct 2003 | JPY | 490 | 495 | 490 | 492 | 492 | +2 (+0.41%) | 8,000 |
| 7 Oct 2003 | JPY | 490 | 490 | 480 | 490 | 490 | +20 (+4.26%) | 9,500 |
| 6 Oct 2003 | JPY | 470 | 470 | 470 | 470 | 470 | 0.0 (0.0%) | 5,000 |
| 3 Oct 2003 | JPY | 470 | 470 | 470 | 470 | 470 | 0.0 (0.0%) | 2,000 |
| 2 Oct 2003 | JPY | 468 | 475 | 468 | 470 | 470 | +2 (+0.43%) | 3,500 |
| 1 Oct 2003 | JPY | 468 | 468 | 468 | 468 | 468 | 0.0 (0.0%) | 2,500 |
| 30 Sep 2003 | JPY | 468 | 480 | 468 | 468 | 468 | 0.0 (0.0%) | 0 |
| 29 Sep 2003 | JPY | 480 | 480 | 468 | 468 | 468 | -2 (-0.43%) | 7,500 |
