| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2003 | JPY | 405 | 420 | 400 | 400 | 400 | -11 (-2.68%) | 40,000 |
| 18 Dec 2003 | JPY | 410 | 420 | 410 | 411 | 411 | +1 (+0.24%) | 6,000 |
| 17 Dec 2003 | JPY | 410 | 430 | 410 | 410 | 410 | 0.0 (0.0%) | 0 |
| 16 Dec 2003 | JPY | 410 | 430 | 410 | 410 | 410 | -15 (-3.53%) | 0 |
| 15 Dec 2003 | JPY | 424 | 426 | 420 | 425 | 425 | +15 (+3.66%) | 18,000 |
| 12 Dec 2003 | JPY | 415 | 415 | 410 | 410 | 410 | 0.0 (0.0%) | 2,000 |
| 11 Dec 2003 | JPY | 410 | 415 | 410 | 410 | 410 | 0.0 (0.0%) | 0 |
| 10 Dec 2003 | JPY | 410 | 415 | 410 | 410 | 410 | 0.0 (0.0%) | 0 |
| 9 Dec 2003 | JPY | 410 | 410 | 410 | 410 | 410 | -2 (-0.49%) | 3,000 |
| 8 Dec 2003 | JPY | 412 | 412 | 412 | 412 | 412 | +2 (+0.49%) | 1,000 |
| 5 Dec 2003 | JPY | 410 | 415 | 410 | 410 | 410 | 0.0 (0.0%) | 0 |
| 4 Dec 2003 | JPY | 415 | 415 | 410 | 410 | 410 | -5 (-1.20%) | 9,000 |
| 3 Dec 2003 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 2,000 |
| 2 Dec 2003 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 3,000 |
| 1 Dec 2003 | JPY | 415 | 415 | 415 | 415 | 415 | 0.0 (0.0%) | 2,000 |
| 28 Nov 2003 | JPY | 415 | 420 | 415 | 415 | 415 | -5 (-1.19%) | 10,000 |
| 27 Nov 2003 | JPY | 415 | 420 | 415 | 420 | 420 | 0.0 (0.0%) | 2,000 |
| 26 Nov 2003 | JPY | 420 | 420 | 420 | 420 | 420 | 0.0 (0.0%) | 1,000 |
| 25 Nov 2003 | JPY | 411 | 420 | 411 | 420 | 420 | 0.0 (0.0%) | 6,000 |
