| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2014 | JPY | 553.6667 | 569.6667 | 553.3333 | 569.3333 | 569.3333 | +19 (+3.45%) | 216,900 |
| 15 Jan 2014 | JPY | 533.3333 | 550.6667 | 533.3333 | 550.3333 | 550.3333 | +15.667 (+2.93%) | 150,900 |
| 14 Jan 2014 | JPY | 533.3333 | 537.6667 | 533.3333 | 534.6667 | 534.6667 | -2.667 (-0.50%) | 92,400 |
| 10 Jan 2014 | JPY | 530 | 539 | 530 | 537.3333 | 537.3333 | +7.333 (+1.38%) | 83,100 |
| 9 Jan 2014 | JPY | 526.6667 | 532.6667 | 521 | 530 | 530 | +2.667 (+0.51%) | 96,600 |
| 8 Jan 2014 | JPY | 531.3333 | 532 | 527 | 527.3333 | 527.3333 | -1.667 (-0.32%) | 42,600 |
| 7 Jan 2014 | JPY | 539.6667 | 539.6667 | 525.6667 | 529 | 529 | -5.333 (-1.00%) | 64,500 |
| 6 Jan 2014 | JPY | 527.3333 | 539.6667 | 523.3333 | 534.3333 | 534.3333 | +11.333 (+2.17%) | 82,200 |
| 30 Dec 2013 | JPY | 530 | 530 | 520 | 523 | 523 | -4.333 (-0.82%) | 66,000 |
| 27 Dec 2013 | JPY | 516.6667 | 527.3333 | 516.6667 | 527.3333 | 527.3333 | +15.333 (+2.99%) | 65,400 |
| 26 Dec 2013 | JPY | 514.3333 | 523.3333 | 508.3333 | 512 | 512 | -3.667 (-0.71%) | 135,300 |
| 25 Dec 2013 | JPY | 516.6667 | 526 | 504.3333 | 515.6667 | 515.6667 | -1.333 (-0.26%) | 182,100 |
| 24 Dec 2013 | JPY | 529.3333 | 540.3333 | 503.6667 | 517 | 517 | -11.667 (-2.21%) | 468,000 |
| 20 Dec 2013 | JPY | 513.6667 | 531 | 513.6667 | 528.6667 | 528.6667 | +15.333 (+2.99%) | 217,500 |
| 19 Dec 2013 | JPY | 501.3333 | 517 | 490.3333 | 513.3333 | 513.3333 | +12 (+2.39%) | 156,300 |
| 18 Dec 2013 | JPY | 508.3333 | 510.3333 | 498.3333 | 501.3333 | 501.3333 | -10.667 (-2.08%) | 201,600 |
| 17 Dec 2013 | JPY | 516.6667 | 516.6667 | 510 | 512 | 512 | -8.333 (-1.60%) | 120,900 |
| 16 Dec 2013 | JPY | 546.6667 | 546.6667 | 518.6667 | 520.3333 | 520.3333 | -27.667 (-5.05%) | 887,100 |
| 13 Dec 2013 | JPY | 558.3333 | 559 | 547 | 548 | 548 | +3 (+0.55%) | 800,700 |
| 12 Dec 2013 | JPY | 540 | 546.6667 | 533.3333 | 545 | 545 | -5 (-0.91%) | 127,500 |
| 11 Dec 2013 | JPY | 559 | 559 | 537.6667 | 550 | 550 | -7.333 (-1.32%) | 146,700 |
| 10 Dec 2013 | JPY | 569.3333 | 570 | 542 | 557.3333 | 557.3333 | -7.667 (-1.36%) | 393,600 |
| 9 Dec 2013 | JPY | 563.3333 | 566.6667 | 556.6667 | 565 | 565 | +1.667 (+0.30%) | 159,300 |
| 6 Dec 2013 | JPY | 563.3333 | 566.6667 | 557.6667 | 563.3333 | 563.3333 | +6 (+1.08%) | 164,100 |
| 5 Dec 2013 | JPY | 549.6667 | 559.3333 | 543.3333 | 557.3333 | 557.3333 | -3.667 (-0.65%) | 62,700 |
| 4 Dec 2013 | JPY | 540 | 564 | 526 | 561 | 561 | +21.333 (+3.95%) | 348,000 |
| 3 Dec 2013 | JPY | 536.6667 | 539.6667 | 533.6667 | 539.6667 | 539.6667 | +6 (+1.12%) | 45,600 |
| 2 Dec 2013 | JPY | 541.6667 | 542.3333 | 533.6667 | 533.6667 | 533.6667 | -9 (-1.66%) | 71,700 |
| 29 Nov 2013 | JPY | 526.6667 | 544.6667 | 526.6667 | 542.6667 | 542.6667 | +14.667 (+2.78%) | 122,100 |
| 28 Nov 2013 | JPY | 528 | 528.3333 | 525 | 528 | 528 | +1.333 (+0.25%) | 36,000 |
