| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | JPY | 775 | 776 | 759 | 761 | 761 | +1 (+0.13%) | 4,728,000 |
| 2 Jun 2014 | JPY | 770 | 772 | 759 | 760 | 760 | 0.0 (0.0%) | 5,363,000 |
| 30 May 2014 | JPY | 755 | 760 | 754 | 760 | 760 | +8 (+1.06%) | 4,366,000 |
| 29 May 2014 | JPY | 750 | 756 | 747 | 752 | 752 | -1 (-0.13%) | 3,187,000 |
| 28 May 2014 | JPY | 753 | 757 | 747 | 753 | 753 | +4 (+0.53%) | 3,716,000 |
| 27 May 2014 | JPY | 744 | 754 | 744 | 749 | 749 | +6 (+0.81%) | 4,495,000 |
| 26 May 2014 | JPY | 744 | 745 | 737 | 743 | 743 | +2 (+0.27%) | 2,904,000 |
| 23 May 2014 | JPY | 740 | 748 | 739 | 741 | 741 | +9 (+1.23%) | 5,859,000 |
| 22 May 2014 | JPY | 729 | 735 | 724 | 732 | 732 | +11 (+1.53%) | 4,677,000 |
| 21 May 2014 | JPY | 723 | 724 | 716 | 721 | 721 | -4 (-0.55%) | 2,832,000 |
| 20 May 2014 | JPY | 724 | 727 | 718 | 725 | 725 | +6 (+0.83%) | 3,381,000 |
| 19 May 2014 | JPY | 721 | 723 | 717 | 719 | 719 | -2 (-0.28%) | 2,938,000 |
| 16 May 2014 | JPY | 722 | 728 | 715 | 721 | 721 | -15 (-2.04%) | 4,931,000 |
| 15 May 2014 | JPY | 715 | 736 | 711 | 736 | 736 | +16 (+2.22%) | 8,668,000 |
| 14 May 2014 | JPY | 704 | 723 | 704 | 720 | 720 | +14 (+1.98%) | 5,782,000 |
| 13 May 2014 | JPY | 700 | 708 | 692 | 706 | 706 | +24 (+3.52%) | 6,942,000 |
| 12 May 2014 | JPY | 678 | 694 | 678 | 682 | 682 | +9 (+1.34%) | 5,370,000 |
| 9 May 2014 | JPY | 675 | 692 | 671 | 673 | 673 | -9 (-1.32%) | 8,031,000 |
| 8 May 2014 | JPY | 678 | 684 | 677 | 682 | 682 | +7 (+1.04%) | 3,428,000 |
| 7 May 2014 | JPY | 692 | 692 | 673 | 675 | 675 | -21 (-3.02%) | 4,912,000 |
| 2 May 2014 | JPY | 696 | 699 | 693 | 696 | 696 | -2 (-0.29%) | 3,137,000 |
| 1 May 2014 | JPY | 698 | 701 | 691 | 698 | 698 | +3 (+0.43%) | 3,509,000 |
| 30 Apr 2014 | JPY | 701 | 709 | 694 | 695 | 695 | 0.0 (0.0%) | 5,141,000 |
| 28 Apr 2014 | JPY | 695 | 699 | 691 | 695 | 695 | -5 (-0.71%) | 3,437,000 |
| 25 Apr 2014 | JPY | 696 | 706 | 694 | 700 | 700 | +4 (+0.57%) | 3,648,000 |
| 24 Apr 2014 | JPY | 707 | 708 | 691 | 696 | 696 | -13 (-1.83%) | 4,881,000 |
| 23 Apr 2014 | JPY | 697 | 709 | 696 | 709 | 709 | +15 (+2.16%) | 7,453,000 |
| 22 Apr 2014 | JPY | 691 | 701 | 691 | 694 | 694 | +4 (+0.58%) | 4,863,000 |
| 21 Apr 2014 | JPY | 691 | 696 | 690 | 690 | 690 | 0.0 (0.0%) | 2,347,000 |
| 18 Apr 2014 | JPY | 694 | 694 | 685 | 690 | 690 | +8 (+1.17%) | 2,241,000 |
