| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2014 | JPY | 800 | 802 | 795 | 800 | 800 | +6 (+0.76%) | 4,600 |
| 23 May 2014 | JPY | 794 | 800 | 791 | 794 | 794 | 0.0 (0.0%) | 7,400 |
| 22 May 2014 | JPY | 786 | 794 | 786 | 794 | 794 | +5 (+0.63%) | 2,600 |
| 21 May 2014 | JPY | 798 | 798 | 785 | 789 | 789 | -7 (-0.88%) | 3,200 |
| 20 May 2014 | JPY | 784 | 800 | 779 | 796 | 796 | +27 (+3.51%) | 15,000 |
| 19 May 2014 | JPY | 785 | 785 | 767 | 769 | 769 | -6 (-0.77%) | 2,000 |
| 16 May 2014 | JPY | 778 | 778 | 766 | 775 | 775 | 0.0 (0.0%) | 4,600 |
| 15 May 2014 | JPY | 774 | 775 | 774 | 775 | 775 | +1 (+0.13%) | 400 |
| 14 May 2014 | JPY | 775 | 775 | 767 | 774 | 774 | +18 (+2.38%) | 1,800 |
| 13 May 2014 | JPY | 768 | 768 | 755 | 756 | 756 | -12 (-1.56%) | 8,500 |
| 12 May 2014 | JPY | 770 | 775 | 761 | 768 | 768 | +8 (+1.05%) | 1,900 |
| 9 May 2014 | JPY | 768 | 774 | 758 | 760 | 760 | -3 (-0.39%) | 6,600 |
| 8 May 2014 | JPY | 790 | 796 | 756 | 763 | 763 | -27 (-3.42%) | 35,200 |
| 7 May 2014 | JPY | 798 | 800 | 790 | 790 | 790 | -8 (-1.00%) | 9,200 |
| 2 May 2014 | JPY | 793 | 798 | 790 | 798 | 798 | +5 (+0.63%) | 5,800 |
| 1 May 2014 | JPY | 795 | 796 | 784 | 793 | 793 | +2 (+0.25%) | 7,300 |
| 30 Apr 2014 | JPY | 800 | 800 | 790 | 791 | 791 | -8 (-1.00%) | 2,900 |
| 28 Apr 2014 | JPY | 796 | 799 | 790 | 799 | 799 | +9 (+1.14%) | 14,700 |
| 25 Apr 2014 | JPY | 797 | 800 | 789 | 790 | 790 | -7 (-0.88%) | 35,400 |
| 24 Apr 2014 | JPY | 811 | 811 | 791 | 797 | 797 | +1 (+0.13%) | 34,200 |
| 23 Apr 2014 | JPY | 791 | 808 | 788 | 796 | 796 | -2 (-0.25%) | 65,300 |
| 22 Apr 2014 | JPY | 792 | 803 | 779 | 798 | 798 | +7 (+0.88%) | 62,700 |
| 21 Apr 2014 | JPY | 792 | 803 | 771 | 791 | 791 | -5 (-0.63%) | 69,000 |
| 18 Apr 2014 | JPY | 792 | 800 | 792 | 796 | 796 | +2 (+0.25%) | 6,400 |
| 17 Apr 2014 | JPY | 791 | 805 | 788 | 794 | 794 | +3 (+0.38%) | 50,500 |
| 16 Apr 2014 | JPY | 790 | 799 | 785 | 791 | 791 | +1 (+0.13%) | 49,900 |
| 15 Apr 2014 | JPY | 794 | 802 | 786 | 790 | 790 | -4 (-0.50%) | 36,400 |
| 14 Apr 2014 | JPY | 790 | 804 | 786 | 794 | 794 | +4 (+0.51%) | 48,300 |
| 11 Apr 2014 | JPY | 787 | 798 | 777 | 790 | 790 | -5 (-0.63%) | 34,400 |
| 10 Apr 2014 | JPY | 790 | 800 | 772 | 795 | 795 | +18 (+2.32%) | 52,100 |
