| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2014 | JPY | 6,650 | 6,940 | 6,480 | 6,710 | 6,710 | +170 (+2.60%) | 4,826,730 |
| 29 May 2014 | JPY | 6,020 | 6,710 | 5,970 | 6,540 | 6,540 | +500 (+8.28%) | 4,690,120 |
| 28 May 2014 | JPY | 5,780 | 6,230 | 5,770 | 6,040 | 6,040 | +310 (+5.41%) | 2,920,180 |
| 27 May 2014 | JPY | 5,790 | 5,870 | 5,720 | 5,730 | 5,730 | 0.0 (0.0%) | 491,260 |
| 26 May 2014 | JPY | 5,710 | 5,890 | 5,690 | 5,730 | 5,730 | +80 (+1.42%) | 687,710 |
| 23 May 2014 | JPY | 5,610 | 5,750 | 5,590 | 5,650 | 5,650 | +30 (+0.53%) | 675,770 |
| 22 May 2014 | JPY | 5,510 | 5,780 | 5,340 | 5,620 | 5,620 | +160 (+2.93%) | 1,488,760 |
| 21 May 2014 | JPY | 5,230 | 5,500 | 5,130 | 5,460 | 5,460 | +400 (+7.91%) | 1,592,070 |
| 20 May 2014 | JPY | 5,040 | 5,120 | 5,010 | 5,060 | 5,060 | +60 (+1.20%) | 424,450 |
| 19 May 2014 | JPY | 5,300 | 5,350 | 4,950 | 5,000 | 5,000 | -280 (-5.30%) | 688,450 |
| 16 May 2014 | JPY | 5,200 | 5,390 | 5,180 | 5,280 | 5,280 | -40 (-0.75%) | 638,220 |
| 15 May 2014 | JPY | 5,190 | 5,380 | 5,170 | 5,320 | 5,320 | +80 (+1.53%) | 672,570 |
| 14 May 2014 | JPY | 5,180 | 5,250 | 5,140 | 5,240 | 5,240 | +60 (+1.16%) | 349,350 |
| 13 May 2014 | JPY | 5,220 | 5,260 | 5,130 | 5,180 | 5,180 | +50 (+0.97%) | 420,250 |
| 12 May 2014 | JPY | 5,280 | 5,320 | 5,120 | 5,130 | 5,130 | -180 (-3.39%) | 490,240 |
| 9 May 2014 | JPY | 5,380 | 5,440 | 5,280 | 5,310 | 5,310 | -90 (-1.67%) | 491,260 |
| 8 May 2014 | JPY | 5,570 | 5,610 | 5,380 | 5,400 | 5,400 | -160 (-2.88%) | 508,370 |
| 7 May 2014 | JPY | 5,700 | 5,730 | 5,560 | 5,560 | 5,560 | -240 (-4.14%) | 441,530 |
| 2 May 2014 | JPY | 5,830 | 5,930 | 5,750 | 5,800 | 5,800 | +20 (+0.35%) | 527,280 |
| 1 May 2014 | JPY | 5,890 | 5,890 | 5,640 | 5,780 | 5,780 | -50 (-0.86%) | 799,010 |
| 30 Apr 2014 | JPY | 6,270 | 6,300 | 5,770 | 5,830 | 5,830 | +160 (+2.82%) | 2,970,050 |
| 28 Apr 2014 | JPY | 5,530 | 5,730 | 5,500 | 5,670 | 5,670 | +150 (+2.72%) | 754,760 |
| 25 Apr 2014 | JPY | 5,550 | 5,640 | 5,500 | 5,520 | 5,520 | -70 (-1.25%) | 349,220 |
| 24 Apr 2014 | JPY | 5,640 | 5,780 | 5,580 | 5,590 | 5,590 | +10 (+0.18%) | 397,720 |
| 23 Apr 2014 | JPY | 5,630 | 5,640 | 5,530 | 5,580 | 5,580 | +30 (+0.54%) | 448,060 |
| 22 Apr 2014 | JPY | 5,840 | 5,840 | 5,530 | 5,550 | 5,550 | -230 (-3.98%) | 439,630 |
| 21 Apr 2014 | JPY | 5,950 | 6,040 | 5,730 | 5,780 | 5,780 | -120 (-2.03%) | 631,620 |
| 18 Apr 2014 | JPY | 5,990 | 6,080 | 5,850 | 5,900 | 5,900 | -190 (-3.12%) | 1,488,140 |
| 17 Apr 2014 | JPY | 5,700 | 6,330 | 5,670 | 6,090 | 6,090 | +760 (+14.26%) | 7,670,030 |
| 16 Apr 2014 | JPY | 5,150 | 5,420 | 5,140 | 5,330 | 5,330 | +150 (+2.90%) | 785,780 |
