| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2003 | JPY | 1,710 | 1,720 | 1,710 | 1,720 | 1,720 | -10 (-0.58%) | 400 |
| 9 Dec 2003 | JPY | 1,690 | 1,730 | 1,690 | 1,730 | 1,730 | +30 (+1.76%) | 1,800 |
| 8 Dec 2003 | JPY | 1,690 | 1,710 | 1,660 | 1,700 | 1,700 | 0.0 (0.0%) | 2,400 |
| 5 Dec 2003 | JPY | 1,690 | 1,700 | 1,690 | 1,700 | 1,700 | 0.0 (0.0%) | 200 |
| 4 Dec 2003 | JPY | 1,690 | 1,710 | 1,690 | 1,700 | 1,700 | 0.0 (0.0%) | 600 |
| 3 Dec 2003 | JPY | 1,750 | 1,800 | 1,700 | 1,700 | 1,700 | -50 (-2.86%) | 2,100 |
| 2 Dec 2003 | JPY | 1,800 | 1,850 | 1,750 | 1,750 | 1,750 | -100 (-5.41%) | 1,400 |
| 1 Dec 2003 | JPY | 1,890 | 1,900 | 1,850 | 1,850 | 1,850 | -50 (-2.63%) | 900 |
| 28 Nov 2003 | JPY | 1,890 | 1,950 | 1,890 | 1,900 | 1,900 | -100 (-5%) | 800 |
| 27 Nov 2003 | JPY | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 0.0 (0.0%) | 200 |
| 26 Nov 2003 | JPY | 1,900 | 2,000 | 1,900 | 2,000 | 2,000 | +100 (+5.26%) | 300 |
| 25 Nov 2003 | JPY | 1,850 | 1,900 | 1,850 | 1,900 | 1,900 | +50 (+2.70%) | 700 |
| 24 Nov 2003 | JPY | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | 0.0 (0.0%) | 0 |
| 21 Nov 2003 | JPY | 1,890 | 1,900 | 1,850 | 1,850 | 1,850 | -50 (-2.63%) | 1,800 |
| 20 Nov 2003 | JPY | 1,850 | 1,900 | 1,850 | 1,900 | 1,900 | 0.0 (0.0%) | 200 |
| 19 Nov 2003 | JPY | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | -50 (-2.56%) | 200 |
| 18 Nov 2003 | JPY | 1,900 | 1,950 | 1,900 | 1,950 | 1,950 | -100 (-4.88%) | 200 |
| 17 Nov 2003 | JPY | 2,050 | 2,090 | 2,050 | 2,050 | 2,050 | -250 (-10.87%) | 300 |
| 14 Nov 2003 | JPY | 2,280 | 2,300 | 2,260 | 2,300 | 2,300 | +40 (+1.77%) | 600 |
| 13 Nov 2003 | JPY | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | +50 (+2.26%) | 100 |
| 12 Nov 2003 | JPY | 2,210 | 2,210 | 2,210 | 2,210 | 2,210 | -50 (-2.21%) | 100 |
| 11 Nov 2003 | JPY | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | 0.0 (0.0%) | 100 |
| 10 Nov 2003 | JPY | 2,260 | 2,400 | 2,260 | 2,260 | 2,260 | -130 (-5.44%) | 0 |
| 7 Nov 2003 | JPY | 2,350 | 2,390 | 2,350 | 2,390 | 2,390 | -20 (-0.83%) | 300 |
| 6 Nov 2003 | JPY | 2,450 | 2,500 | 2,410 | 2,410 | 2,410 | -90 (-3.60%) | 700 |
| 5 Nov 2003 | JPY | 2,500 | 2,520 | 2,450 | 2,500 | 2,500 | +50 (+2.04%) | 1,200 |
| 4 Nov 2003 | JPY | 2,450 | 2,500 | 2,450 | 2,450 | 2,450 | -50 (-2%) | 400 |
| 3 Nov 2003 | JPY | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 0.0 (0.0%) | 0 |
| 31 Oct 2003 | JPY | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | +140 (+5.93%) | 200 |
| 30 Oct 2003 | JPY | 2,370 | 2,400 | 2,360 | 2,360 | 2,360 | -140 (-5.60%) | 800 |
