| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2014 | JPY | 390.2727 | 413.5606 | 380.6364 | 404.7273 | 404.7273 | +24.894 (+6.55%) | 649,415 |
| 6 Jan 2014 | JPY | 377.4243 | 384.6515 | 372.6061 | 379.8333 | 379.8333 | +2.409 (+0.64%) | 119,671 |
| 30 Dec 2013 | JPY | 358.1515 | 387.8637 | 358.1515 | 377.4243 | 377.4243 | +16.061 (+4.44%) | 203,852 |
| 27 Dec 2013 | JPY | 358.1515 | 362.9697 | 355.7424 | 361.3637 | 361.3637 | +3.212 (+0.90%) | 56,909 |
| 26 Dec 2013 | JPY | 350.9243 | 359.7576 | 348.5152 | 358.1515 | 358.1515 | +6.424 (+1.83%) | 75,090 |
| 25 Dec 2013 | JPY | 341.2879 | 354.9394 | 339.6818 | 351.7273 | 351.7273 | +10.439 (+3.06%) | 163,879 |
| 24 Dec 2013 | JPY | 350.1212 | 364.5758 | 340.4849 | 341.2879 | 341.2879 | -14.454 (-4.06%) | 239,592 |
| 20 Dec 2013 | JPY | 371.803 | 375.8182 | 354.9394 | 355.7424 | 355.7424 | -20.879 (-5.54%) | 222,656 |
| 19 Dec 2013 | JPY | 372.6061 | 380.6364 | 371 | 376.6212 | 376.6212 | +4.818 (+1.30%) | 92,773 |
| 18 Dec 2013 | JPY | 365.3788 | 375.8182 | 362.9697 | 371.803 | 371.803 | 0.0 (0.0%) | 128,139 |
| 17 Dec 2013 | JPY | 375.8182 | 378.2273 | 366.9849 | 371.803 | 371.803 | -8.833 (-2.32%) | 163,256 |
| 16 Dec 2013 | JPY | 409.5455 | 412.7576 | 378.2273 | 380.6364 | 380.6364 | -8.03 (-2.07%) | 467,852 |
| 13 Dec 2013 | JPY | 366.9849 | 396.697 | 365.3788 | 388.6667 | 388.6667 | +17.667 (+4.76%) | 467,728 |
| 12 Dec 2013 | JPY | 369.394 | 375.8182 | 362.1667 | 371 | 371 | -4.818 (-1.28%) | 105,849 |
| 11 Dec 2013 | JPY | 376.6212 | 381.4394 | 366.1818 | 375.8182 | 375.8182 | -6.424 (-1.68%) | 166,369 |
| 10 Dec 2013 | JPY | 383.8485 | 389.4697 | 374.2121 | 382.2424 | 382.2424 | -1.606 (-0.42%) | 177,701 |
| 9 Dec 2013 | JPY | 380.6364 | 391.0758 | 367.7879 | 383.8485 | 383.8485 | +9.636 (+2.58%) | 191,898 |
| 6 Dec 2013 | JPY | 383.0455 | 392.6818 | 373.4091 | 374.2121 | 374.2121 | -15.258 (-3.92%) | 187,290 |
| 5 Dec 2013 | JPY | 367.7879 | 398.303 | 367.7879 | 389.4697 | 389.4697 | +20.076 (+5.43%) | 527,875 |
| 4 Dec 2013 | JPY | 363.7727 | 400.7121 | 362.9697 | 369.394 | 369.394 | 0.0 (0.0%) | 403,596 |
| 3 Dec 2013 | JPY | 383.8485 | 383.8485 | 366.1818 | 369.394 | 369.394 | -18.47 (-4.76%) | 325,766 |
| 2 Dec 2013 | JPY | 387.0606 | 391.0758 | 378.2273 | 387.8637 | 387.8637 | -5.621 (-1.43%) | 380,558 |
| 29 Nov 2013 | JPY | 405.5303 | 416.7727 | 387.0606 | 393.4849 | 393.4849 | -12.045 (-2.97%) | 368,105 |
| 28 Nov 2013 | JPY | 415.9697 | 428.0152 | 394.2879 | 405.5303 | 405.5303 | +8.833 (+2.23%) | 681,916 |
| 27 Nov 2013 | JPY | 399.9091 | 444.8788 | 389.4697 | 396.697 | 396.697 | -27.303 (-6.44%) | 1,519,867 |
| 26 Nov 2013 | JPY | 406.3333 | 481.8182 | 386.2576 | 424 | 424 | +22.485 (+5.60%) | 2,477,490 |
| 25 Nov 2013 | JPY | 401.5152 | 421.5909 | 380.6364 | 401.5152 | 401.5152 | -8.03 (-1.96%) | 1,226,230 |
| 22 Nov 2013 | JPY | 380.6364 | 421.5909 | 370.197 | 409.5455 | 409.5455 | +48.182 (+13.33%) | 3,603,350 |
| 21 Nov 2013 | JPY | 316.394 | 375.8182 | 313.1818 | 361.3637 | 361.3637 | +49.788 (+15.98%) | 1,704,418 |
| 20 Nov 2013 | JPY | 310.7727 | 318.803 | 303.5455 | 311.5758 | 311.5758 | +4.818 (+1.57%) | 67,120 |
