| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2003 | JPY | 781.8182 | 786.3637 | 781.8182 | 786.3637 | 786.3637 | +13.636 (+1.76%) | 22,770 |
| 5 Dec 2003 | JPY | 754.5455 | 781.8182 | 754.5455 | 772.7273 | 772.7273 | +22.727 (+3.03%) | 9,130 |
| 4 Dec 2003 | JPY | 745.4545 | 768.1818 | 744.5455 | 750 | 750 | +4.545 (+0.61%) | 11,550 |
| 3 Dec 2003 | JPY | 800 | 800 | 709.0909 | 745.4545 | 745.4545 | -72.727 (-8.89%) | 9,680 |
| 2 Dec 2003 | JPY | 836.3637 | 836.3637 | 818.1818 | 818.1818 | 818.1818 | -18.182 (-2.17%) | 1,100 |
| 1 Dec 2003 | JPY | 854.5455 | 854.5455 | 836.3637 | 836.3637 | 836.3637 | -36.364 (-4.17%) | 330 |
| 28 Nov 2003 | JPY | 881.8182 | 886.3637 | 863.6364 | 872.7273 | 872.7273 | -18.182 (-2.04%) | 3,520 |
| 27 Nov 2003 | JPY | 886.3637 | 895.4545 | 881.8182 | 890.9091 | 890.9091 | +9.091 (+1.03%) | 6,160 |
| 26 Nov 2003 | JPY | 895.4545 | 900 | 881.8182 | 881.8182 | 881.8182 | -18.182 (-2.02%) | 6,600 |
| 25 Nov 2003 | JPY | 909.0909 | 909.0909 | 900 | 900 | 900 | -4.545 (-0.50%) | 6,050 |
| 24 Nov 2003 | JPY | 904.5455 | 904.5455 | 904.5455 | 904.5455 | 904.5455 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | JPY | 909.0909 | 909.0909 | 900 | 904.5455 | 904.5455 | 0.0 (0.0%) | 7,590 |
| 20 Nov 2003 | JPY | 909.0909 | 909.0909 | 900 | 904.5455 | 904.5455 | 0.0 (0.0%) | 7,590 |
| 19 Nov 2003 | JPY | 918.1818 | 918.1818 | 900 | 904.5455 | 904.5455 | -4.545 (-0.50%) | 7,370 |
| 18 Nov 2003 | JPY | 954.5455 | 954.5455 | 890.9091 | 909.0909 | 909.0909 | -45.455 (-4.76%) | 12,980 |
| 17 Nov 2003 | JPY | 981.8182 | 981.8182 | 945.4545 | 954.5455 | 954.5455 | -9.091 (-0.94%) | 9,680 |
| 14 Nov 2003 | JPY | 963.6364 | 972.7273 | 945.4545 | 963.6364 | 963.6364 | +18.182 (+1.92%) | 13,970 |
| 13 Nov 2003 | JPY | 972.7273 | 972.7273 | 936.3637 | 945.4545 | 945.4545 | -9.091 (-0.95%) | 4,070 |
| 12 Nov 2003 | JPY | 990.9091 | 1,000 | 936.3637 | 954.5455 | 954.5455 | -45.455 (-4.55%) | 6,270 |
| 11 Nov 2003 | JPY | 1,045.4546 | 1,045.4546 | 1,000 | 1,000 | 1,000 | -72.727 (-6.78%) | 660 |
| 10 Nov 2003 | JPY | 1,072.7273 | 1,072.7273 | 1,072.7273 | 1,072.7273 | 1,072.7273 | 0.0 (0.0%) | 550 |
| 7 Nov 2003 | JPY | 1,072.7273 | 1,118.1818 | 1,072.7273 | 1,072.7273 | 1,072.7273 | -18.182 (-1.67%) | 0 |
| 6 Nov 2003 | JPY | 1,100 | 1,163.6364 | 1,090.9091 | 1,090.9091 | 1,090.9091 | -36.364 (-3.23%) | 2,200 |
| 5 Nov 2003 | JPY | 1,090.9091 | 1,127.2727 | 1,090.9091 | 1,127.2727 | 1,127.2727 | +18.182 (+1.64%) | 15,290 |
| 4 Nov 2003 | JPY | 1,090.9091 | 1,118.1818 | 1,090.9091 | 1,109.0909 | 1,109.0909 | +18.182 (+1.67%) | 6,050 |
| 3 Nov 2003 | JPY | 1,090.9091 | 1,090.9091 | 1,090.9091 | 1,090.9091 | 1,090.9091 | 0.0 (0.0%) | 0 |
| 31 Oct 2003 | JPY | 1,127.2727 | 1,127.2727 | 1,090.9091 | 1,090.9091 | 1,090.9091 | -27.273 (-2.44%) | 12,320 |
| 30 Oct 2003 | JPY | 1,127.2727 | 1,127.2727 | 1,100 | 1,118.1818 | 1,118.1818 | 0.0 (0.0%) | 24,640 |
| 29 Oct 2003 | JPY | 1,127.2727 | 1,136.3637 | 1,118.1818 | 1,118.1818 | 1,118.1818 | 0.0 (0.0%) | 8,580 |
| 28 Oct 2003 | JPY | 1,100 | 1,145.4546 | 1,090.9091 | 1,118.1818 | 1,118.1818 | +18.182 (+1.65%) | 13,640 |
