| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2004 | JPY | 910 | 910 | 890 | 890 | 890 | -25 (-2.73%) | 4,000 |
| 2 Jan 2004 | JPY | 915 | 915 | 915 | 915 | 915 | 0.0 (0.0%) | 0 |
| 1 Jan 2004 | JPY | 915 | 915 | 915 | 915 | 915 | 0.0 (0.0%) | 0 |
| 31 Dec 2003 | JPY | 915 | 915 | 915 | 915 | 915 | 0.0 (0.0%) | 0 |
| 30 Dec 2003 | JPY | 906 | 915 | 906 | 915 | 915 | +5 (+0.55%) | 2,000 |
| 29 Dec 2003 | JPY | 905 | 916 | 905 | 910 | 910 | +19 (+2.13%) | 9,000 |
| 26 Dec 2003 | JPY | 908 | 914 | 890 | 891 | 891 | -9 (-1%) | 8,000 |
| 25 Dec 2003 | JPY | 900 | 915 | 900 | 900 | 900 | -15 (-1.64%) | 0 |
| 24 Dec 2003 | JPY | 925 | 925 | 910 | 915 | 915 | -5 (-0.54%) | 4,000 |
| 23 Dec 2003 | JPY | 920 | 920 | 920 | 920 | 920 | 0.0 (0.0%) | 0 |
| 22 Dec 2003 | JPY | 925 | 925 | 911 | 920 | 920 | +5 (+0.55%) | 7,000 |
| 19 Dec 2003 | JPY | 910 | 918 | 910 | 915 | 915 | 0.0 (0.0%) | 8,000 |
| 18 Dec 2003 | JPY | 930 | 950 | 905 | 915 | 915 | -30 (-3.17%) | 15,000 |
| 17 Dec 2003 | JPY | 880 | 950 | 865 | 945 | 945 | +65 (+7.39%) | 51,000 |
| 16 Dec 2003 | JPY | 860 | 880 | 860 | 880 | 880 | +30 (+3.53%) | 3,000 |
| 15 Dec 2003 | JPY | 865 | 877 | 840 | 850 | 850 | -85 (-9.09%) | 19,000 |
| 12 Dec 2003 | JPY | 900 | 935 | 900 | 935 | 935 | +15 (+1.63%) | 6,000 |
| 11 Dec 2003 | JPY | 920 | 921 | 900 | 920 | 920 | -15 (-1.60%) | 11,000 |
| 10 Dec 2003 | JPY | 964 | 965 | 935 | 935 | 935 | -30 (-3.11%) | 17,000 |
| 9 Dec 2003 | JPY | 900 | 970 | 896 | 965 | 965 | +65 (+7.22%) | 37,000 |
| 8 Dec 2003 | JPY | 945 | 945 | 890 | 900 | 900 | -60 (-6.25%) | 11,000 |
| 5 Dec 2003 | JPY | 970 | 970 | 946 | 960 | 960 | 0.0 (0.0%) | 22,000 |
| 4 Dec 2003 | JPY | 950 | 960 | 940 | 960 | 960 | +11 (+1.16%) | 39,000 |
| 3 Dec 2003 | JPY | 920 | 950 | 920 | 949 | 949 | +39 (+4.29%) | 33,000 |
| 2 Dec 2003 | JPY | 920 | 925 | 880 | 910 | 910 | -20 (-2.15%) | 20,000 |
| 1 Dec 2003 | JPY | 914 | 960 | 914 | 930 | 930 | +40 (+4.49%) | 37,000 |
| 28 Nov 2003 | JPY | 864 | 895 | 861 | 890 | 890 | +10 (+1.14%) | 14,000 |
| 27 Nov 2003 | JPY | 920 | 925 | 880 | 880 | 880 | -45 (-4.86%) | 18,000 |
| 26 Nov 2003 | JPY | 938 | 959 | 905 | 925 | 925 | 0.0 (0.0%) | 22,000 |
