| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2003 | JPY | 9,000 | 9,000 | 8,970 | 8,970 | 8,970 | +70 (+0.79%) | 600 |
| 19 Nov 2003 | JPY | 8,900 | 9,050 | 8,900 | 8,900 | 8,900 | 0.0 (0.0%) | 0 |
| 18 Nov 2003 | JPY | 9,100 | 9,100 | 8,900 | 8,900 | 8,900 | -200 (-2.20%) | 800 |
| 17 Nov 2003 | JPY | 9,200 | 9,200 | 9,100 | 9,100 | 9,100 | -100 (-1.09%) | 200 |
| 14 Nov 2003 | JPY | 9,200 | 9,200 | 9,200 | 9,200 | 9,200 | 0.0 (0.0%) | 400 |
| 13 Nov 2003 | JPY | 9,200 | 9,200 | 9,200 | 9,200 | 9,200 | 0.0 (0.0%) | 300 |
| 12 Nov 2003 | JPY | 9,200 | 9,200 | 9,200 | 9,200 | 9,200 | 0.0 (0.0%) | 200 |
| 11 Nov 2003 | JPY | 9,200 | 9,200 | 9,200 | 9,200 | 9,200 | 0.0 (0.0%) | 300 |
| 10 Nov 2003 | JPY | 9,200 | 9,200 | 9,200 | 9,200 | 9,200 | +100 (+1.10%) | 400 |
| 7 Nov 2003 | JPY | 9,110 | 9,110 | 9,100 | 9,100 | 9,100 | +10 (+0.11%) | 900 |
| 6 Nov 2003 | JPY | 9,090 | 9,090 | 9,090 | 9,090 | 9,090 | 0.0 (0.0%) | 200 |
| 5 Nov 2003 | JPY | 9,090 | 9,090 | 9,090 | 9,090 | 9,090 | 0.0 (0.0%) | 200 |
| 4 Nov 2003 | JPY | 9,080 | 9,090 | 9,080 | 9,090 | 9,090 | +10 (+0.11%) | 200 |
| 3 Nov 2003 | JPY | 9,080 | 9,080 | 9,080 | 9,080 | 9,080 | 0.0 (0.0%) | 0 |
| 31 Oct 2003 | JPY | 9,080 | 9,080 | 9,080 | 9,080 | 9,080 | 0.0 (0.0%) | 300 |
| 30 Oct 2003 | JPY | 9,080 | 9,080 | 9,080 | 9,080 | 9,080 | -20 (-0.22%) | 600 |
| 29 Oct 2003 | JPY | 9,200 | 9,200 | 9,100 | 9,100 | 9,100 | -100 (-1.09%) | 300 |
| 28 Oct 2003 | JPY | 9,390 | 9,390 | 9,200 | 9,200 | 9,200 | -190 (-2.02%) | 300 |
| 27 Oct 2003 | JPY | 9,390 | 9,390 | 9,390 | 9,390 | 9,390 | -10 (-0.11%) | 100 |
| 24 Oct 2003 | JPY | 9,410 | 9,410 | 9,400 | 9,400 | 9,400 | 0.0 (0.0%) | 300 |
| 23 Oct 2003 | JPY | 9,400 | 9,400 | 9,400 | 9,400 | 9,400 | 0.0 (0.0%) | 200 |
| 22 Oct 2003 | JPY | 9,400 | 9,400 | 9,400 | 9,400 | 9,400 | 0.0 (0.0%) | 500 |
| 21 Oct 2003 | JPY | 9,000 | 9,400 | 9,000 | 9,400 | 9,400 | +900 (+10.59%) | 900 |
| 20 Oct 2003 | JPY | 8,510 | 8,510 | 8,500 | 8,500 | 8,500 | +100 (+1.19%) | 800 |
| 17 Oct 2003 | JPY | 8,200 | 8,400 | 8,200 | 8,400 | 8,400 | +400 (+5%) | 2,000 |
| 16 Oct 2003 | JPY | 8,000 | 8,000 | 8,000 | 8,000 | 8,000 | 0.0 (0.0%) | 300 |
| 15 Oct 2003 | JPY | 7,920 | 8,000 | 7,920 | 8,000 | 8,000 | +150 (+1.91%) | 1,400 |
| 14 Oct 2003 | JPY | 7,850 | 8,000 | 7,850 | 7,850 | 7,850 | +50 (+0.64%) | 0 |
| 13 Oct 2003 | JPY | 7,800 | 7,800 | 7,800 | 7,800 | 7,800 | 0.0 (0.0%) | 0 |
| 10 Oct 2003 | JPY | 7,900 | 7,900 | 7,670 | 7,800 | 7,800 | -100 (-1.27%) | 600 |
