| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2003 | JPY | 5,190 | 5,310 | 5,170 | 5,290 | 5,290 | +200 (+3.93%) | 38,000 |
| 1 Dec 2003 | JPY | 4,800 | 5,090 | 4,740 | 5,090 | 5,090 | -10 (-0.20%) | 21,100 |
| 28 Nov 2003 | JPY | 5,080 | 5,150 | 5,050 | 5,100 | 5,100 | -10 (-0.20%) | 13,300 |
| 27 Nov 2003 | JPY | 5,130 | 5,130 | 5,070 | 5,110 | 5,110 | -10 (-0.20%) | 9,200 |
| 26 Nov 2003 | JPY | 5,180 | 5,180 | 5,120 | 5,120 | 5,120 | -50 (-0.97%) | 7,200 |
| 25 Nov 2003 | JPY | 5,190 | 5,190 | 5,140 | 5,170 | 5,170 | +80 (+1.57%) | 13,000 |
| 24 Nov 2003 | JPY | 5,090 | 5,090 | 5,090 | 5,090 | 5,090 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | JPY | 5,140 | 5,150 | 5,090 | 5,090 | 5,090 | -50 (-0.97%) | 6,500 |
| 20 Nov 2003 | JPY | 4,950 | 5,140 | 4,890 | 5,140 | 5,140 | +200 (+4.05%) | 21,500 |
| 19 Nov 2003 | JPY | 4,650 | 4,950 | 4,650 | 4,940 | 4,940 | +280 (+6.01%) | 14,800 |
| 18 Nov 2003 | JPY | 4,870 | 4,870 | 4,640 | 4,660 | 4,660 | -210 (-4.31%) | 22,100 |
| 17 Nov 2003 | JPY | 4,980 | 4,980 | 4,850 | 4,870 | 4,870 | -110 (-2.21%) | 9,700 |
| 14 Nov 2003 | JPY | 5,000 | 5,040 | 4,950 | 4,980 | 4,980 | -10 (-0.20%) | 8,800 |
| 13 Nov 2003 | JPY | 4,960 | 4,990 | 4,840 | 4,990 | 4,990 | +80 (+1.63%) | 5,900 |
| 12 Nov 2003 | JPY | 4,960 | 4,960 | 4,870 | 4,910 | 4,910 | -40 (-0.81%) | 6,100 |
| 11 Nov 2003 | JPY | 4,900 | 4,960 | 4,800 | 4,950 | 4,950 | -10 (-0.20%) | 12,900 |
| 10 Nov 2003 | JPY | 4,930 | 5,000 | 4,910 | 4,960 | 4,960 | +30 (+0.61%) | 7,600 |
| 7 Nov 2003 | JPY | 4,980 | 5,010 | 4,920 | 4,930 | 4,930 | -10 (-0.20%) | 9,800 |
| 6 Nov 2003 | JPY | 5,170 | 5,210 | 4,940 | 4,940 | 4,940 | -330 (-6.26%) | 7,200 |
| 5 Nov 2003 | JPY | 5,350 | 5,350 | 5,250 | 5,270 | 5,270 | -70 (-1.31%) | 13,600 |
| 4 Nov 2003 | JPY | 5,070 | 5,340 | 5,070 | 5,340 | 5,340 | +310 (+6.16%) | 13,700 |
| 3 Nov 2003 | JPY | 5,030 | 5,030 | 5,030 | 5,030 | 5,030 | 0.0 (0.0%) | 0 |
| 31 Oct 2003 | JPY | 5,020 | 5,030 | 4,950 | 5,030 | 5,030 | +50 (+1.00%) | 10,000 |
| 30 Oct 2003 | JPY | 4,950 | 5,040 | 4,930 | 4,980 | 4,980 | +40 (+0.81%) | 7,400 |
| 29 Oct 2003 | JPY | 4,970 | 5,090 | 4,900 | 4,940 | 4,940 | -70 (-1.40%) | 10,100 |
| 28 Oct 2003 | JPY | 4,920 | 5,070 | 4,920 | 5,010 | 5,010 | +40 (+0.80%) | 6,200 |
| 27 Oct 2003 | JPY | 4,910 | 5,010 | 4,840 | 4,970 | 4,970 | +70 (+1.43%) | 8,000 |
| 24 Oct 2003 | JPY | 5,110 | 5,120 | 4,840 | 4,900 | 4,900 | +10 (+0.20%) | 14,600 |
| 23 Oct 2003 | JPY | 5,220 | 5,220 | 4,850 | 4,890 | 4,890 | -340 (-6.50%) | 23,900 |
| 22 Oct 2003 | JPY | 5,320 | 5,340 | 5,230 | 5,230 | 5,230 | -40 (-0.76%) | 14,100 |
