| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2003 | JPY | 5,800 | 6,000 | 5,800 | 5,800 | 5,800 | +50 (+0.87%) | 0 |
| 4 Jun 2003 | JPY | 5,750 | 6,000 | 5,750 | 5,750 | 5,750 | +50 (+0.88%) | 0 |
| 3 Jun 2003 | JPY | 5,700 | 6,000 | 5,700 | 5,700 | 5,700 | -20 (-0.35%) | 0 |
| 2 Jun 2003 | JPY | 5,720 | 5,720 | 5,720 | 5,720 | 5,720 | -30 (-0.52%) | 100 |
| 30 May 2003 | JPY | 5,750 | 5,900 | 5,750 | 5,750 | 5,750 | 0.0 (0.0%) | 0 |
| 29 May 2003 | JPY | 5,750 | 5,750 | 5,750 | 5,750 | 5,750 | 0.0 (0.0%) | 200 |
| 28 May 2003 | JPY | 5,800 | 5,800 | 5,750 | 5,750 | 5,750 | -150 (-2.54%) | 200 |
| 27 May 2003 | JPY | 6,000 | 6,000 | 5,900 | 5,900 | 5,900 | 0.0 (0.0%) | 300 |
| 26 May 2003 | JPY | 6,000 | 6,000 | 5,900 | 5,900 | 5,900 | -100 (-1.67%) | 200 |
| 23 May 2003 | JPY | 5,900 | 6,000 | 5,900 | 6,000 | 6,000 | +200 (+3.45%) | 500 |
| 22 May 2003 | JPY | 6,000 | 6,000 | 5,800 | 5,800 | 5,800 | -200 (-3.33%) | 300 |
| 21 May 2003 | JPY | 5,900 | 6,000 | 5,900 | 6,000 | 6,000 | +100 (+1.69%) | 900 |
| 20 May 2003 | JPY | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | 0.0 (0.0%) | 900 |
| 19 May 2003 | JPY | 5,900 | 5,900 | 5,900 | 5,900 | 5,900 | +1,000 (+20.41%) | 200 |
| 16 May 2003 | JPY | 4,900 | 5,800 | 4,900 | 4,900 | 4,900 | -800 (-14.04%) | 0 |
| 15 May 2003 | JPY | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | 0.0 (0.0%) | 100 |
| 14 May 2003 | JPY | 5,700 | 5,800 | 5,700 | 5,700 | 5,700 | -110 (-1.89%) | 0 |
| 13 May 2003 | JPY | 5,780 | 5,810 | 5,780 | 5,810 | 5,810 | +110 (+1.93%) | 200 |
| 12 May 2003 | JPY | 5,700 | 5,800 | 5,700 | 5,700 | 5,700 | 0.0 (0.0%) | 0 |
| 9 May 2003 | JPY | 5,700 | 5,700 | 5,700 | 5,700 | 5,700 | +150 (+2.70%) | 100 |
| 8 May 2003 | JPY | 5,550 | 5,700 | 5,550 | 5,550 | 5,550 | +150 (+2.78%) | 0 |
| 7 May 2003 | JPY | 5,400 | 5,800 | 5,400 | 5,400 | 5,400 | -250 (-4.42%) | 0 |
| 6 May 2003 | JPY | 5,650 | 5,650 | 5,650 | 5,650 | 5,650 | +150 (+2.73%) | 200 |
| 5 May 2003 | JPY | 5,500 | 5,500 | 5,500 | 5,500 | 5,500 | 0.0 (0.0%) | 0 |
| 2 May 2003 | JPY | 5,400 | 5,500 | 5,400 | 5,500 | 5,500 | +100 (+1.85%) | 2,600 |
| 1 May 2003 | JPY | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | -100 (-1.82%) | 100 |
| 30 Apr 2003 | JPY | 5,500 | 5,510 | 5,500 | 5,500 | 5,500 | +100 (+1.85%) | 800 |
| 29 Apr 2003 | JPY | 5,400 | 5,400 | 5,400 | 5,400 | 5,400 | 0.0 (0.0%) | 0 |
| 28 Apr 2003 | JPY | 5,510 | 5,510 | 5,400 | 5,400 | 5,400 | +200 (+3.85%) | 300 |
| 25 Apr 2003 | JPY | 5,200 | 5,200 | 5,200 | 5,200 | 5,200 | +150 (+2.97%) | 300 |
