| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 May 2014 | JPY | 456 | 456 | 450 | 450 | 450 | -9 (-1.96%) | 5,000 |
| 16 May 2014 | JPY | 475 | 475 | 442 | 459 | 459 | -27 (-5.56%) | 24,000 |
| 15 May 2014 | JPY | 485 | 486 | 485 | 486 | 486 | +1 (+0.21%) | 5,000 |
| 14 May 2014 | JPY | 485 | 485 | 485 | 485 | 485 | 0.0 (0.0%) | 0 |
| 13 May 2014 | JPY | 495 | 495 | 482 | 485 | 485 | -10 (-2.02%) | 10,000 |
| 12 May 2014 | JPY | 484 | 500 | 484 | 495 | 495 | +5 (+1.02%) | 6,000 |
| 9 May 2014 | JPY | 500 | 500 | 490 | 490 | 490 | -10 (-2%) | 4,000 |
| 8 May 2014 | JPY | 500 | 500 | 495 | 500 | 500 | +1 (+0.20%) | 7,000 |
| 7 May 2014 | JPY | 501 | 501 | 499 | 499 | 499 | -8 (-1.58%) | 6,000 |
| 2 May 2014 | JPY | 503 | 507 | 503 | 507 | 507 | +4 (+0.80%) | 6,000 |
| 1 May 2014 | JPY | 502 | 503 | 502 | 503 | 503 | +1 (+0.20%) | 7,000 |
| 30 Apr 2014 | JPY | 502 | 502 | 502 | 502 | 502 | 0.0 (0.0%) | 4,000 |
| 28 Apr 2014 | JPY | 502 | 502 | 500 | 502 | 502 | +2 (+0.40%) | 21,000 |
| 25 Apr 2014 | JPY | 501 | 501 | 498 | 500 | 500 | 0.0 (0.0%) | 6,000 |
| 24 Apr 2014 | JPY | 508 | 508 | 500 | 500 | 500 | -9 (-1.77%) | 5,000 |
| 23 Apr 2014 | JPY | 496 | 509 | 496 | 509 | 509 | +13 (+2.62%) | 11,000 |
| 22 Apr 2014 | JPY | 491 | 496 | 491 | 496 | 496 | +5 (+1.02%) | 2,000 |
| 21 Apr 2014 | JPY | 495 | 495 | 491 | 491 | 491 | -4 (-0.81%) | 30,000 |
| 18 Apr 2014 | JPY | 487 | 495 | 487 | 495 | 495 | +11 (+2.27%) | 3,000 |
| 17 Apr 2014 | JPY | 480 | 484 | 480 | 484 | 484 | +3 (+0.62%) | 4,000 |
| 16 Apr 2014 | JPY | 480 | 481 | 475 | 481 | 481 | +1 (+0.21%) | 22,000 |
| 15 Apr 2014 | JPY | 480 | 480 | 480 | 480 | 480 | -4 (-0.83%) | 3,000 |
| 14 Apr 2014 | JPY | 485 | 485 | 481 | 484 | 484 | -3 (-0.62%) | 4,000 |
| 11 Apr 2014 | JPY | 499 | 499 | 487 | 487 | 487 | -14 (-2.79%) | 6,000 |
| 10 Apr 2014 | JPY | 495 | 510 | 490 | 501 | 501 | +1 (+0.20%) | 226,000 |
| 9 Apr 2014 | JPY | 483 | 500 | 472 | 500 | 500 | +10 (+2.04%) | 19,000 |
| 8 Apr 2014 | JPY | 483 | 490 | 475 | 490 | 490 | +7 (+1.45%) | 11,000 |
| 7 Apr 2014 | JPY | 498 | 499 | 483 | 483 | 483 | -15 (-3.01%) | 14,000 |
| 4 Apr 2014 | JPY | 490 | 500 | 487 | 498 | 498 | +8 (+1.63%) | 9,000 |
| 3 Apr 2014 | JPY | 483 | 490 | 483 | 490 | 490 | +4 (+0.82%) | 5,000 |
