| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | JPY | 678 | 711 | 678 | 706 | 706 | +6 (+0.86%) | 39,300 |
| 20 May 2014 | JPY | 681 | 718 | 661 | 700 | 700 | +39 (+5.90%) | 46,300 |
| 19 May 2014 | JPY | 735 | 741 | 661 | 661 | 661 | -59 (-8.19%) | 84,900 |
| 16 May 2014 | JPY | 772 | 777 | 709 | 720 | 720 | -65 (-8.28%) | 126,600 |
| 15 May 2014 | JPY | 804 | 808 | 770 | 785 | 785 | -20 (-2.48%) | 92,000 |
| 14 May 2014 | JPY | 788 | 822 | 772 | 805 | 805 | +6 (+0.75%) | 40,400 |
| 13 May 2014 | JPY | 763 | 801 | 763 | 799 | 799 | +40 (+5.27%) | 44,100 |
| 12 May 2014 | JPY | 810 | 845 | 759 | 759 | 759 | -48 (-5.95%) | 68,700 |
| 9 May 2014 | JPY | 815 | 835 | 790 | 807 | 807 | -18 (-2.18%) | 101,100 |
| 8 May 2014 | JPY | 784 | 825 | 777 | 825 | 825 | +37 (+4.70%) | 88,900 |
| 7 May 2014 | JPY | 775 | 808 | 771 | 788 | 788 | 0.0 (0.0%) | 95,200 |
| 2 May 2014 | JPY | 760 | 800 | 755 | 788 | 788 | +27 (+3.55%) | 104,000 |
| 1 May 2014 | JPY | 756 | 788 | 740 | 761 | 761 | +4 (+0.53%) | 94,000 |
| 30 Apr 2014 | JPY | 799 | 815 | 740 | 757 | 757 | -43 (-5.38%) | 196,700 |
| 28 Apr 2014 | JPY | 815 | 836 | 800 | 800 | 800 | -150 (-15.79%) | 442,700 |
| 25 Apr 2014 | JPY | 929 | 994 | 929 | 950 | 950 | +6 (+0.64%) | 114,200 |
| 24 Apr 2014 | JPY | 966 | 1,027 | 910 | 944 | 944 | -97 (-9.32%) | 359,100 |
| 23 Apr 2014 | JPY | 1,038 | 1,133 | 1,000 | 1,041 | 1,041 | +44 (+4.41%) | 381,800 |
| 22 Apr 2014 | JPY | 981 | 1,046 | 948 | 997 | 997 | -43 (-4.13%) | 442,900 |
| 21 Apr 2014 | JPY | 980 | 1,040 | 966 | 1,040 | 1,040 | +150 (+16.85%) | 662,400 |
| 18 Apr 2014 | JPY | 780 | 895 | 780 | 890 | 890 | +95 (+11.95%) | 293,600 |
| 17 Apr 2014 | JPY | 735 | 831 | 731 | 795 | 795 | +45 (+6%) | 187,400 |
| 16 Apr 2014 | JPY | 700 | 796 | 690 | 750 | 750 | +53 (+7.60%) | 216,800 |
| 15 Apr 2014 | JPY | 706 | 721 | 688 | 697 | 697 | +1 (+0.14%) | 182,300 |
| 14 Apr 2014 | JPY | 721 | 776 | 670 | 696 | 696 | -40 (-5.43%) | 410,800 |
| 11 Apr 2014 | JPY | 797 | 810 | 707 | 736 | 736 | -121 (-14.12%) | 785,600 |
| 10 Apr 2014 | JPY | 915 | 953 | 850 | 857 | 857 | -51 (-5.62%) | 114,800 |
| 9 Apr 2014 | JPY | 957 | 971 | 888 | 908 | 908 | -64 (-6.58%) | 126,700 |
| 8 Apr 2014 | JPY | 930 | 998 | 903 | 972 | 972 | +24 (+2.53%) | 75,600 |
| 7 Apr 2014 | JPY | 999 | 999 | 943 | 948 | 948 | -46 (-4.63%) | 69,100 |
