| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2014 | JPY | 557 | 564 | 553 | 557 | 557 | 0.0 (0.0%) | 402,000 |
| 19 Feb 2014 | JPY | 559 | 560 | 552 | 557 | 557 | -2 (-0.36%) | 119,000 |
| 18 Feb 2014 | JPY | 559 | 563 | 550 | 559 | 559 | +5 (+0.90%) | 162,000 |
| 17 Feb 2014 | JPY | 553 | 558 | 545 | 554 | 554 | +1 (+0.18%) | 91,000 |
| 14 Feb 2014 | JPY | 553 | 559 | 550 | 553 | 553 | -3 (-0.54%) | 197,000 |
| 13 Feb 2014 | JPY | 561 | 563 | 556 | 556 | 556 | -7 (-1.24%) | 106,000 |
| 12 Feb 2014 | JPY | 552 | 575 | 552 | 563 | 563 | +16 (+2.93%) | 199,000 |
| 10 Feb 2014 | JPY | 544 | 553 | 541 | 547 | 547 | +4 (+0.74%) | 131,000 |
| 7 Feb 2014 | JPY | 530 | 544 | 530 | 543 | 543 | +17 (+3.23%) | 133,000 |
| 6 Feb 2014 | JPY | 539 | 539 | 526 | 526 | 526 | -4 (-0.75%) | 206,000 |
| 5 Feb 2014 | JPY | 531 | 548 | 523 | 530 | 530 | +5 (+0.95%) | 205,000 |
| 4 Feb 2014 | JPY | 560 | 561 | 525 | 525 | 525 | -46 (-8.06%) | 347,000 |
| 3 Feb 2014 | JPY | 568 | 588 | 564 | 571 | 571 | +13 (+2.33%) | 473,000 |
| 31 Jan 2014 | JPY | 555 | 570 | 547 | 558 | 558 | +8 (+1.45%) | 448,000 |
| 30 Jan 2014 | JPY | 550 | 554 | 545 | 550 | 550 | -7 (-1.26%) | 287,000 |
| 29 Jan 2014 | JPY | 559 | 559 | 550 | 557 | 557 | +16 (+2.96%) | 100,000 |
| 28 Jan 2014 | JPY | 555 | 562 | 541 | 541 | 541 | -21 (-3.74%) | 416,000 |
| 27 Jan 2014 | JPY | 566 | 568 | 560 | 562 | 562 | -24 (-4.10%) | 190,000 |
| 24 Jan 2014 | JPY | 585 | 600 | 581 | 586 | 586 | -5 (-0.85%) | 286,000 |
| 23 Jan 2014 | JPY | 589 | 600 | 589 | 591 | 591 | -3 (-0.51%) | 304,000 |
| 22 Jan 2014 | JPY | 585 | 598 | 582 | 594 | 594 | +9 (+1.54%) | 280,000 |
| 21 Jan 2014 | JPY | 595 | 595 | 582 | 585 | 585 | -7 (-1.18%) | 160,000 |
| 20 Jan 2014 | JPY | 603 | 603 | 589 | 592 | 592 | -4 (-0.67%) | 184,000 |
| 17 Jan 2014 | JPY | 591 | 600 | 591 | 596 | 596 | 0.0 (0.0%) | 267,000 |
| 16 Jan 2014 | JPY | 587 | 602 | 586 | 596 | 596 | +5 (+0.85%) | 417,000 |
| 15 Jan 2014 | JPY | 584 | 594 | 584 | 591 | 591 | +13 (+2.25%) | 295,000 |
| 14 Jan 2014 | JPY | 578 | 591 | 570 | 578 | 578 | -7 (-1.20%) | 393,000 |
| 10 Jan 2014 | JPY | 560 | 587 | 559 | 585 | 585 | +28 (+5.03%) | 827,000 |
| 9 Jan 2014 | JPY | 564 | 564 | 552 | 557 | 557 | -9 (-1.59%) | 234,000 |
| 8 Jan 2014 | JPY | 551 | 566 | 550 | 566 | 566 | +17 (+3.10%) | 236,000 |
