| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2003 | JPY | 3,140 | 3,400 | 3,140 | 3,350 | 3,350 | +260 (+8.41%) | 10,600 |
| 25 Dec 2003 | JPY | 2,900 | 3,090 | 2,860 | 3,090 | 3,090 | +90 (+3%) | 5,900 |
| 24 Dec 2003 | JPY | 3,100 | 3,100 | 3,000 | 3,000 | 3,000 | -200 (-6.25%) | 6,800 |
| 23 Dec 2003 | JPY | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 0 |
| 22 Dec 2003 | JPY | 3,320 | 3,320 | 3,120 | 3,200 | 3,200 | -160 (-4.76%) | 5,900 |
| 19 Dec 2003 | JPY | 3,440 | 3,440 | 3,350 | 3,360 | 3,360 | -100 (-2.89%) | 2,200 |
| 18 Dec 2003 | JPY | 3,540 | 3,570 | 3,460 | 3,460 | 3,460 | -110 (-3.08%) | 5,700 |
| 17 Dec 2003 | JPY | 3,530 | 3,570 | 3,520 | 3,570 | 3,570 | 0.0 (0.0%) | 800 |
| 16 Dec 2003 | JPY | 3,690 | 3,690 | 3,510 | 3,570 | 3,570 | -220 (-5.80%) | 1,100 |
| 15 Dec 2003 | JPY | 3,800 | 3,800 | 3,470 | 3,790 | 3,790 | +90 (+2.43%) | 2,500 |
| 12 Dec 2003 | JPY | 3,950 | 3,950 | 3,700 | 3,700 | 3,700 | -250 (-6.33%) | 500 |
| 11 Dec 2003 | JPY | 3,900 | 3,950 | 3,850 | 3,950 | 3,950 | +80 (+2.07%) | 900 |
| 10 Dec 2003 | JPY | 3,690 | 3,870 | 3,450 | 3,870 | 3,870 | +150 (+4.03%) | 2,500 |
| 9 Dec 2003 | JPY | 3,850 | 3,850 | 3,710 | 3,720 | 3,720 | -70 (-1.85%) | 3,800 |
| 8 Dec 2003 | JPY | 4,030 | 4,040 | 3,750 | 3,790 | 3,790 | -190 (-4.77%) | 2,600 |
| 5 Dec 2003 | JPY | 4,080 | 4,150 | 3,950 | 3,980 | 3,980 | +50 (+1.27%) | 6,200 |
| 4 Dec 2003 | JPY | 3,610 | 4,150 | 3,350 | 3,930 | 3,930 | +360 (+10.08%) | 12,000 |
| 3 Dec 2003 | JPY | 3,690 | 3,750 | 3,570 | 3,570 | 3,570 | -170 (-4.55%) | 2,700 |
| 2 Dec 2003 | JPY | 3,850 | 3,900 | 3,710 | 3,740 | 3,740 | -110 (-2.86%) | 5,800 |
| 1 Dec 2003 | JPY | 3,760 | 3,850 | 3,760 | 3,850 | 3,850 | -60 (-1.53%) | 2,300 |
| 28 Nov 2003 | JPY | 4,000 | 4,050 | 3,900 | 3,910 | 3,910 | -70 (-1.76%) | 2,600 |
| 27 Nov 2003 | JPY | 4,070 | 4,100 | 3,980 | 3,980 | 3,980 | -20 (-0.50%) | 1,700 |
| 26 Nov 2003 | JPY | 3,890 | 4,130 | 3,800 | 4,000 | 4,000 | +100 (+2.56%) | 4,400 |
| 25 Nov 2003 | JPY | 4,050 | 4,100 | 3,720 | 3,900 | 3,900 | -450 (-10.34%) | 13,000 |
| 24 Nov 2003 | JPY | 4,350 | 4,350 | 4,350 | 4,350 | 4,350 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | JPY | 4,410 | 4,440 | 4,170 | 4,350 | 4,350 | -120 (-2.68%) | 4,300 |
| 20 Nov 2003 | JPY | 4,140 | 4,470 | 4,140 | 4,470 | 4,470 | +350 (+8.50%) | 1,400 |
| 19 Nov 2003 | JPY | 4,300 | 4,330 | 4,110 | 4,120 | 4,120 | -230 (-5.29%) | 4,500 |
| 18 Nov 2003 | JPY | 4,220 | 4,450 | 3,910 | 4,350 | 4,350 | -200 (-4.40%) | 9,800 |
| 17 Nov 2003 | JPY | 5,100 | 5,100 | 4,500 | 4,550 | 4,550 | 0.0 (0.0%) | 4,400 |
