| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2003 | JPY | 1,036.3637 | 1,090.9091 | 1,036.3637 | 1,072.7273 | 1,072.7273 | +45.455 (+4.42%) | 16,060 |
| 7 Oct 2003 | JPY | 1,009.0909 | 1,027.2727 | 1,000 | 1,027.2727 | 1,027.2727 | +27.273 (+2.73%) | 21,670 |
| 6 Oct 2003 | JPY | 963.6364 | 1,018.1818 | 954.5455 | 1,000 | 1,000 | +9.091 (+0.92%) | 12,760 |
| 3 Oct 2003 | JPY | 1,000 | 1,009.0909 | 954.5455 | 990.9091 | 990.9091 | -27.273 (-2.68%) | 7,260 |
| 2 Oct 2003 | JPY | 981.8182 | 1,036.3637 | 981.8182 | 1,018.1818 | 1,018.1818 | +45.455 (+4.67%) | 13,750 |
| 1 Oct 2003 | JPY | 927.2727 | 972.7273 | 927.2727 | 972.7273 | 972.7273 | +27.273 (+2.88%) | 25,850 |
| 30 Sep 2003 | JPY | 936.3637 | 954.5455 | 918.1818 | 945.4545 | 945.4545 | -9.091 (-0.95%) | 22,110 |
| 29 Sep 2003 | JPY | 1,081.8182 | 1,081.8182 | 918.1818 | 954.5455 | 954.5455 | -136.364 (-12.50%) | 37,730 |
| 26 Sep 2003 | JPY | 1,090.9091 | 1,100 | 1,081.8182 | 1,090.9091 | 1,090.9091 | -9.091 (-0.83%) | 39,050 |
| 25 Sep 2003 | JPY | 1,081.8182 | 1,100 | 1,063.6364 | 1,100 | 1,100 | -18.182 (-1.63%) | 105,710 |
| 24 Sep 2003 | JPY | 1,100 | 1,181.8182 | 1,081.8182 | 1,118.1818 | 1,118.1818 | +9.091 (+0.82%) | 166,210 |
| 23 Sep 2003 | JPY | 1,109.0909 | 1,109.0909 | 1,109.0909 | 1,109.0909 | 1,109.0909 | 0.0 (0.0%) | 0 |
| 22 Sep 2003 | JPY | 909.0909 | 1,136.3637 | 909.0909 | 1,109.0909 | 1,109.0909 | +236.364 (+27.08%) | 287,100 |
| 19 Sep 2003 | JPY | 668.1818 | 936.3637 | 668.1818 | 872.7273 | 872.7273 | +213.636 (+32.41%) | 257,180 |
| 18 Sep 2003 | JPY | 651.8182 | 659.0909 | 618.1818 | 659.0909 | 659.0909 | +4.545 (+0.69%) | 367,620 |
| 17 Sep 2003 | JPY | 580 | 718.1818 | 577.2727 | 654.5455 | 654.5455 | +90.909 (+16.13%) | 179,300 |
| 16 Sep 2003 | JPY | 563.6364 | 577.2727 | 560.9091 | 563.6364 | 563.6364 | +4.545 (+0.81%) | 29,040 |
| 15 Sep 2003 | JPY | 559.0909 | 559.0909 | 559.0909 | 559.0909 | 559.0909 | 0.0 (0.0%) | 0 |
| 12 Sep 2003 | JPY | 559.0909 | 572.7273 | 559.0909 | 559.0909 | 559.0909 | +4.545 (+0.82%) | 8,580 |
| 11 Sep 2003 | JPY | 568.1818 | 568.1818 | 554.5455 | 554.5455 | 554.5455 | -18.182 (-3.17%) | 18,370 |
| 10 Sep 2003 | JPY | 572.7273 | 573.6364 | 568.1818 | 572.7273 | 572.7273 | +4.545 (+0.80%) | 9,460 |
| 9 Sep 2003 | JPY | 563.6364 | 581.8182 | 563.6364 | 568.1818 | 568.1818 | +3.636 (+0.64%) | 13,090 |
| 8 Sep 2003 | JPY | 577.2727 | 577.2727 | 563.6364 | 564.5455 | 564.5455 | -13.636 (-2.36%) | 11,550 |
| 5 Sep 2003 | JPY | 581.8182 | 581.8182 | 570 | 578.1818 | 578.1818 | 0.0 (0.0%) | 4,180 |
| 4 Sep 2003 | JPY | 581.8182 | 586.3637 | 577.2727 | 578.1818 | 578.1818 | -3.636 (-0.63%) | 5,720 |
| 3 Sep 2003 | JPY | 589.0909 | 590.9091 | 581.8182 | 581.8182 | 581.8182 | +9.091 (+1.59%) | 21,780 |
| 2 Sep 2003 | JPY | 567.2727 | 581.8182 | 567.2727 | 572.7273 | 572.7273 | +9.091 (+1.61%) | 25,630 |
| 1 Sep 2003 | JPY | 581.8182 | 581.8182 | 559.0909 | 563.6364 | 563.6364 | 0.0 (0.0%) | 6,160 |
| 29 Aug 2003 | JPY | 573.6364 | 573.6364 | 563.6364 | 563.6364 | 563.6364 | 0.0 (0.0%) | 2,530 |
