| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2004 | JPY | 907 | 908 | 883 | 901 | 901 | -16 (-1.74%) | 3,408,000 |
| 3 Feb 2004 | JPY | 915 | 925 | 885 | 917 | 917 | -8 (-0.86%) | 4,597,000 |
| 2 Feb 2004 | JPY | 933 | 944 | 920 | 925 | 925 | -3 (-0.32%) | 2,994,000 |
| 30 Jan 2004 | JPY | 941 | 948 | 921 | 928 | 928 | -18 (-1.90%) | 2,809,000 |
| 29 Jan 2004 | JPY | 960 | 960 | 935 | 946 | 946 | -15 (-1.56%) | 2,700,000 |
| 28 Jan 2004 | JPY | 958 | 969 | 958 | 961 | 961 | -4 (-0.41%) | 3,224,000 |
| 27 Jan 2004 | JPY | 976 | 983 | 960 | 965 | 965 | -5 (-0.52%) | 2,855,000 |
| 26 Jan 2004 | JPY | 970 | 985 | 961 | 970 | 970 | -9 (-0.92%) | 4,498,000 |
| 23 Jan 2004 | JPY | 956 | 985 | 955 | 979 | 979 | +13 (+1.35%) | 3,367,000 |
| 22 Jan 2004 | JPY | 973 | 979 | 963 | 966 | 966 | -7 (-0.72%) | 2,818,000 |
| 21 Jan 2004 | JPY | 985 | 994 | 972 | 973 | 973 | -9 (-0.92%) | 2,710,000 |
| 20 Jan 2004 | JPY | 980 | 995 | 965 | 982 | 982 | +7 (+0.72%) | 3,351,000 |
| 19 Jan 2004 | JPY | 975 | 984 | 971 | 975 | 975 | +10 (+1.04%) | 2,269,000 |
| 16 Jan 2004 | JPY | 940 | 965 | 940 | 965 | 965 | +20 (+2.12%) | 3,295,000 |
| 15 Jan 2004 | JPY | 950 | 953 | 940 | 945 | 945 | +1 (+0.11%) | 2,308,000 |
| 14 Jan 2004 | JPY | 947 | 960 | 937 | 944 | 944 | -6 (-0.63%) | 1,398,000 |
| 13 Jan 2004 | JPY | 966 | 977 | 944 | 950 | 950 | -24 (-2.46%) | 2,199,000 |
| 9 Jan 2004 | JPY | 972 | 981 | 964 | 974 | 974 | +12 (+1.25%) | 3,551,000 |
| 8 Jan 2004 | JPY | 953 | 971 | 953 | 962 | 962 | +7 (+0.73%) | 1,561,000 |
| 7 Jan 2004 | JPY | 965 | 974 | 950 | 955 | 955 | 0.0 (0.0%) | 2,560,000 |
| 6 Jan 2004 | JPY | 975 | 979 | 945 | 955 | 955 | -18 (-1.85%) | 2,212,000 |
| 5 Jan 2004 | JPY | 970 | 980 | 967 | 973 | 973 | +15 (+1.57%) | 786,000 |
| 30 Dec 2003 | JPY | 950 | 959 | 947 | 958 | 958 | +10 (+1.05%) | 642,000 |
| 29 Dec 2003 | JPY | 944 | 950 | 940 | 948 | 948 | +3 (+0.32%) | 942,000 |
| 26 Dec 2003 | JPY | 929 | 945 | 929 | 945 | 945 | +6 (+0.64%) | 508,000 |
| 25 Dec 2003 | JPY | 941 | 944 | 934 | 939 | 939 | +5 (+0.54%) | 612,000 |
| 24 Dec 2003 | JPY | 940 | 943 | 934 | 934 | 934 | +4 (+0.43%) | 945,000 |
| 22 Dec 2003 | JPY | 920 | 934 | 916 | 930 | 930 | +6 (+0.65%) | 980,000 |
| 19 Dec 2003 | JPY | 915 | 933 | 909 | 924 | 924 | +28 (+3.13%) | 3,129,000 |
| 18 Dec 2003 | JPY | 900 | 906 | 896 | 896 | 896 | +4 (+0.45%) | 1,382,000 |
