| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2014 | JPY | 737 | 745 | 716 | 722 | 722 | -18 (-2.43%) | 343,600 |
| 6 Jan 2014 | JPY | 750 | 754 | 736 | 740 | 740 | -15 (-1.99%) | 381,200 |
| 30 Dec 2013 | JPY | 746 | 764 | 740 | 755 | 755 | +13 (+1.75%) | 678,500 |
| 27 Dec 2013 | JPY | 740 | 745 | 720 | 742 | 742 | +7 (+0.95%) | 543,300 |
| 26 Dec 2013 | JPY | 711 | 745 | 710 | 735 | 735 | +35 (+5%) | 817,200 |
| 25 Dec 2013 | JPY | 672 | 705 | 669 | 700 | 700 | +30 (+4.48%) | 951,300 |
| 24 Dec 2013 | JPY | 699 | 704 | 667 | 670 | 670 | -28 (-4.01%) | 870,700 |
| 20 Dec 2013 | JPY | 707 | 707 | 692 | 698 | 698 | -8 (-1.13%) | 345,500 |
| 19 Dec 2013 | JPY | 708 | 719 | 700 | 706 | 706 | +5 (+0.71%) | 685,000 |
| 18 Dec 2013 | JPY | 688 | 706 | 687 | 701 | 701 | +12 (+1.74%) | 287,500 |
| 17 Dec 2013 | JPY | 692 | 699 | 680 | 689 | 689 | -1 (-0.14%) | 396,500 |
| 16 Dec 2013 | JPY | 712 | 715 | 690 | 690 | 690 | -24 (-3.36%) | 583,400 |
| 13 Dec 2013 | JPY | 724 | 724 | 712 | 714 | 714 | -6 (-0.83%) | 377,000 |
| 12 Dec 2013 | JPY | 718 | 725 | 711 | 720 | 720 | 0.0 (0.0%) | 391,300 |
| 11 Dec 2013 | JPY | 725 | 726 | 715 | 720 | 720 | -7 (-0.96%) | 372,300 |
| 10 Dec 2013 | JPY | 725 | 731 | 722 | 727 | 727 | +2 (+0.28%) | 193,900 |
| 9 Dec 2013 | JPY | 733 | 733 | 721 | 725 | 725 | +2 (+0.28%) | 332,100 |
| 6 Dec 2013 | JPY | 724 | 738 | 715 | 723 | 723 | -3 (-0.41%) | 507,400 |
| 5 Dec 2013 | JPY | 733 | 744 | 725 | 726 | 726 | -10 (-1.36%) | 501,100 |
| 4 Dec 2013 | JPY | 745 | 747 | 733 | 736 | 736 | -13 (-1.74%) | 310,600 |
| 3 Dec 2013 | JPY | 757 | 759 | 747 | 749 | 749 | -4 (-0.53%) | 241,800 |
| 2 Dec 2013 | JPY | 753 | 759 | 749 | 753 | 753 | +7 (+0.94%) | 227,200 |
| 29 Nov 2013 | JPY | 745 | 751 | 743 | 746 | 746 | -1 (-0.13%) | 377,500 |
| 28 Nov 2013 | JPY | 753 | 755 | 744 | 747 | 747 | -1 (-0.13%) | 354,400 |
| 27 Nov 2013 | JPY | 746 | 770 | 746 | 748 | 748 | +2 (+0.27%) | 350,800 |
| 26 Nov 2013 | JPY | 747 | 752 | 743 | 746 | 746 | -4 (-0.53%) | 433,100 |
| 25 Nov 2013 | JPY | 758 | 761 | 746 | 750 | 750 | -4 (-0.53%) | 378,300 |
| 22 Nov 2013 | JPY | 761 | 777 | 750 | 754 | 754 | +3 (+0.40%) | 545,500 |
| 21 Nov 2013 | JPY | 765 | 767 | 749 | 751 | 751 | -14 (-1.83%) | 499,500 |
| 20 Nov 2013 | JPY | 769 | 775 | 760 | 765 | 765 | +1 (+0.13%) | 322,300 |
