| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2014 | JPY | 522 | 533 | 509 | 513 | 513 | -15 (-2.84%) | 49,900 |
| 27 May 2014 | JPY | 515 | 569 | 510 | 528 | 528 | -14 (-2.58%) | 201,800 |
| 26 May 2014 | JPY | 505 | 546 | 490 | 542 | 542 | +76 (+16.31%) | 306,700 |
| 23 May 2014 | JPY | 461 | 479 | 451 | 466 | 466 | +10 (+2.19%) | 51,400 |
| 22 May 2014 | JPY | 420 | 472 | 420 | 456 | 456 | +39 (+9.35%) | 99,100 |
| 21 May 2014 | JPY | 432 | 433 | 410 | 417 | 417 | -24 (-5.44%) | 46,400 |
| 20 May 2014 | JPY | 460 | 460 | 435 | 441 | 441 | -11 (-2.43%) | 30,600 |
| 19 May 2014 | JPY | 470 | 470 | 441 | 452 | 452 | -22 (-4.64%) | 40,800 |
| 16 May 2014 | JPY | 467 | 474 | 460 | 474 | 474 | -1 (-0.21%) | 29,200 |
| 15 May 2014 | JPY | 475 | 476 | 470 | 475 | 475 | -7 (-1.45%) | 11,200 |
| 14 May 2014 | JPY | 469 | 482 | 460 | 482 | 482 | +8 (+1.69%) | 25,300 |
| 13 May 2014 | JPY | 462 | 478 | 462 | 474 | 474 | +4 (+0.85%) | 23,700 |
| 12 May 2014 | JPY | 495 | 495 | 470 | 470 | 470 | -27 (-5.43%) | 42,400 |
| 9 May 2014 | JPY | 495 | 507 | 493 | 497 | 497 | -3 (-0.60%) | 9,600 |
| 8 May 2014 | JPY | 503 | 506 | 497 | 500 | 500 | -3 (-0.60%) | 14,300 |
| 7 May 2014 | JPY | 515 | 515 | 500 | 503 | 503 | -10 (-1.95%) | 16,900 |
| 2 May 2014 | JPY | 503 | 524 | 501 | 513 | 513 | +3 (+0.59%) | 20,900 |
| 1 May 2014 | JPY | 473 | 513 | 473 | 510 | 510 | +34 (+7.14%) | 41,400 |
| 30 Apr 2014 | JPY | 492 | 495 | 473 | 476 | 476 | -16 (-3.25%) | 46,100 |
| 28 Apr 2014 | JPY | 507 | 507 | 490 | 492 | 492 | -24 (-4.65%) | 38,400 |
| 25 Apr 2014 | JPY | 508 | 528 | 507 | 516 | 516 | +10 (+1.98%) | 36,000 |
| 24 Apr 2014 | JPY | 503 | 516 | 502 | 506 | 506 | +1 (+0.20%) | 27,000 |
| 23 Apr 2014 | JPY | 500 | 508 | 497 | 505 | 505 | +3 (+0.60%) | 21,900 |
| 22 Apr 2014 | JPY | 516 | 521 | 500 | 502 | 502 | -13 (-2.52%) | 23,800 |
| 21 Apr 2014 | JPY | 520 | 526 | 515 | 515 | 515 | -5 (-0.96%) | 14,500 |
| 18 Apr 2014 | JPY | 520 | 527 | 512 | 520 | 520 | -6 (-1.14%) | 20,200 |
| 17 Apr 2014 | JPY | 537 | 547 | 523 | 526 | 526 | -8 (-1.50%) | 33,700 |
| 16 Apr 2014 | JPY | 502 | 543 | 498 | 534 | 534 | +34 (+6.80%) | 57,300 |
| 15 Apr 2014 | JPY | 500 | 504 | 497 | 500 | 500 | +3 (+0.60%) | 29,600 |
| 14 Apr 2014 | JPY | 503 | 506 | 495 | 497 | 497 | -6 (-1.19%) | 32,900 |
