| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | JPY | 2,071 | 2,124 | 2,069 | 2,108 | 2,108 | +62 (+3.03%) | 782,200 |
| 28 May 2014 | JPY | 2,069 | 2,098 | 2,044 | 2,046 | 2,046 | -19 (-0.92%) | 372,000 |
| 27 May 2014 | JPY | 2,026 | 2,080 | 2,024 | 2,065 | 2,065 | +42 (+2.08%) | 487,400 |
| 26 May 2014 | JPY | 2,016 | 2,029 | 2,011 | 2,023 | 2,023 | +24 (+1.20%) | 340,300 |
| 23 May 2014 | JPY | 2,006 | 2,007 | 1,986 | 1,999 | 1,999 | -7 (-0.35%) | 565,300 |
| 22 May 2014 | JPY | 1,934 | 2,013 | 1,934 | 2,006 | 2,006 | +75 (+3.88%) | 787,400 |
| 21 May 2014 | JPY | 1,910 | 1,934 | 1,882 | 1,931 | 1,931 | +20 (+1.05%) | 628,800 |
| 20 May 2014 | JPY | 1,939 | 1,940 | 1,908 | 1,911 | 1,911 | -34 (-1.75%) | 497,700 |
| 19 May 2014 | JPY | 1,903 | 1,949 | 1,902 | 1,945 | 1,945 | +51 (+2.69%) | 776,300 |
| 16 May 2014 | JPY | 1,874 | 1,906 | 1,868 | 1,894 | 1,894 | -10 (-0.53%) | 585,900 |
| 15 May 2014 | JPY | 1,900 | 1,919 | 1,866 | 1,904 | 1,904 | -9 (-0.47%) | 678,800 |
| 14 May 2014 | JPY | 1,911 | 1,937 | 1,902 | 1,913 | 1,913 | +9 (+0.47%) | 572,900 |
| 13 May 2014 | JPY | 1,900 | 1,915 | 1,890 | 1,904 | 1,904 | +29 (+1.55%) | 289,700 |
| 12 May 2014 | JPY | 1,892 | 1,908 | 1,875 | 1,875 | 1,875 | -26 (-1.37%) | 294,700 |
| 9 May 2014 | JPY | 1,862 | 1,913 | 1,862 | 1,901 | 1,901 | +42 (+2.26%) | 512,800 |
| 8 May 2014 | JPY | 1,856 | 1,870 | 1,853 | 1,859 | 1,859 | +4 (+0.22%) | 462,900 |
| 7 May 2014 | JPY | 1,910 | 1,915 | 1,855 | 1,855 | 1,855 | -65 (-3.39%) | 607,600 |
| 2 May 2014 | JPY | 1,897 | 1,927 | 1,897 | 1,920 | 1,920 | +13 (+0.68%) | 409,000 |
| 1 May 2014 | JPY | 1,877 | 1,920 | 1,874 | 1,907 | 1,907 | +41 (+2.20%) | 496,000 |
| 30 Apr 2014 | JPY | 1,881 | 1,898 | 1,860 | 1,866 | 1,866 | -14 (-0.74%) | 574,900 |
| 28 Apr 2014 | JPY | 1,878 | 1,906 | 1,868 | 1,880 | 1,880 | -38 (-1.98%) | 541,600 |
| 25 Apr 2014 | JPY | 1,909 | 1,930 | 1,879 | 1,918 | 1,918 | +22 (+1.16%) | 663,500 |
| 24 Apr 2014 | JPY | 1,882 | 1,903 | 1,874 | 1,896 | 1,896 | +5 (+0.26%) | 700,600 |
| 23 Apr 2014 | JPY | 1,885 | 1,899 | 1,882 | 1,891 | 1,891 | +8 (+0.42%) | 683,400 |
| 22 Apr 2014 | JPY | 1,950 | 1,961 | 1,883 | 1,883 | 1,883 | -83 (-4.22%) | 1,043,700 |
| 21 Apr 2014 | JPY | 1,948 | 1,971 | 1,939 | 1,966 | 1,966 | +2 (+0.10%) | 209,100 |
| 18 Apr 2014 | JPY | 1,981 | 1,981 | 1,948 | 1,964 | 1,964 | -1 (-0.05%) | 326,400 |
| 17 Apr 2014 | JPY | 1,935 | 1,976 | 1,933 | 1,965 | 1,965 | +37 (+1.92%) | 440,600 |
| 16 Apr 2014 | JPY | 1,858 | 1,930 | 1,855 | 1,928 | 1,928 | +79 (+4.27%) | 596,800 |
| 15 Apr 2014 | JPY | 1,842 | 1,871 | 1,839 | 1,849 | 1,849 | -46 (-2.43%) | 1,291,300 |
