| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2014 | JPY | 513 | 518 | 511 | 516 | 516 | +12 (+2.38%) | 7,500 |
| 6 Jan 2014 | JPY | 501 | 504 | 500 | 504 | 504 | +4 (+0.80%) | 16,600 |
| 30 Dec 2013 | JPY | 492 | 500 | 490 | 500 | 500 | +11 (+2.25%) | 9,800 |
| 27 Dec 2013 | JPY | 486 | 489 | 486 | 489 | 489 | +4 (+0.82%) | 4,200 |
| 26 Dec 2013 | JPY | 471 | 485 | 471 | 485 | 485 | +18 (+3.85%) | 5,300 |
| 25 Dec 2013 | JPY | 466 | 468 | 465 | 467 | 467 | -1 (-0.21%) | 5,200 |
| 24 Dec 2013 | JPY | 467 | 470 | 465 | 468 | 468 | 0.0 (0.0%) | 7,200 |
| 20 Dec 2013 | JPY | 465 | 470 | 465 | 468 | 468 | +3 (+0.65%) | 4,000 |
| 19 Dec 2013 | JPY | 470 | 472 | 465 | 465 | 465 | -5 (-1.06%) | 3,600 |
| 18 Dec 2013 | JPY | 473 | 474 | 468 | 470 | 470 | -1 (-0.21%) | 1,700 |
| 17 Dec 2013 | JPY | 465 | 475 | 465 | 471 | 471 | +6 (+1.29%) | 4,000 |
| 16 Dec 2013 | JPY | 473 | 473 | 463 | 465 | 465 | -12 (-2.52%) | 8,300 |
| 13 Dec 2013 | JPY | 477 | 477 | 472 | 477 | 477 | 0.0 (0.0%) | 2,700 |
| 12 Dec 2013 | JPY | 477 | 480 | 476 | 477 | 477 | 0.0 (0.0%) | 5,200 |
| 11 Dec 2013 | JPY | 481 | 481 | 477 | 477 | 477 | 0.0 (0.0%) | 2,200 |
| 10 Dec 2013 | JPY | 479 | 482 | 470 | 477 | 477 | -2 (-0.42%) | 14,900 |
| 9 Dec 2013 | JPY | 478 | 479 | 478 | 479 | 479 | +1 (+0.21%) | 1,600 |
| 6 Dec 2013 | JPY | 476 | 483 | 475 | 478 | 478 | -6 (-1.24%) | 3,200 |
| 5 Dec 2013 | JPY | 482 | 484 | 475 | 484 | 484 | 0.0 (0.0%) | 3,100 |
| 4 Dec 2013 | JPY | 480 | 485 | 480 | 484 | 484 | -5 (-1.02%) | 4,600 |
| 3 Dec 2013 | JPY | 475 | 491 | 475 | 489 | 489 | +18 (+3.82%) | 12,100 |
| 2 Dec 2013 | JPY | 465 | 471 | 465 | 471 | 471 | +10 (+2.17%) | 5,900 |
| 29 Nov 2013 | JPY | 455 | 461 | 455 | 461 | 461 | +6 (+1.32%) | 3,900 |
| 28 Nov 2013 | JPY | 456 | 459 | 455 | 455 | 455 | -1 (-0.22%) | 3,900 |
| 27 Nov 2013 | JPY | 456 | 457 | 454 | 456 | 456 | 0.0 (0.0%) | 2,400 |
| 26 Nov 2013 | JPY | 458 | 458 | 453 | 456 | 456 | +2 (+0.44%) | 2,800 |
| 25 Nov 2013 | JPY | 457 | 457 | 454 | 454 | 454 | -1 (-0.22%) | 1,800 |
| 22 Nov 2013 | JPY | 458 | 458 | 452 | 455 | 455 | -1 (-0.22%) | 3,000 |
| 21 Nov 2013 | JPY | 455 | 456 | 452 | 456 | 456 | +5 (+1.11%) | 3,300 |
| 20 Nov 2013 | JPY | 451 | 453 | 450 | 451 | 451 | +1 (+0.22%) | 2,000 |
