| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2014 | JPY | 555 | 556 | 545 | 549 | 549 | -9 (-1.61%) | 316,000 |
| 6 Jan 2014 | JPY | 565 | 566 | 554 | 558 | 558 | 0.0 (0.0%) | 222,000 |
| 30 Dec 2013 | JPY | 556 | 563 | 553 | 558 | 558 | +14 (+2.57%) | 252,000 |
| 27 Dec 2013 | JPY | 539 | 549 | 536 | 544 | 544 | +1 (+0.18%) | 267,000 |
| 26 Dec 2013 | JPY | 526 | 549 | 525 | 543 | 543 | +15 (+2.84%) | 360,000 |
| 25 Dec 2013 | JPY | 532 | 532 | 522 | 528 | 528 | -1 (-0.19%) | 504,000 |
| 24 Dec 2013 | JPY | 531 | 536 | 526 | 529 | 529 | -9 (-1.67%) | 364,000 |
| 20 Dec 2013 | JPY | 525 | 543 | 524 | 538 | 538 | +14 (+2.67%) | 419,000 |
| 19 Dec 2013 | JPY | 532 | 536 | 522 | 524 | 524 | -5 (-0.95%) | 301,000 |
| 18 Dec 2013 | JPY | 537 | 538 | 525 | 529 | 529 | -8 (-1.49%) | 524,000 |
| 17 Dec 2013 | JPY | 533 | 541 | 533 | 537 | 537 | +2 (+0.37%) | 228,000 |
| 16 Dec 2013 | JPY | 547 | 547 | 529 | 535 | 535 | -7 (-1.29%) | 242,000 |
| 13 Dec 2013 | JPY | 535 | 549 | 535 | 542 | 542 | -2 (-0.37%) | 377,000 |
| 12 Dec 2013 | JPY | 547 | 555 | 542 | 544 | 544 | -12 (-2.16%) | 165,000 |
| 11 Dec 2013 | JPY | 553 | 561 | 549 | 556 | 556 | -1 (-0.18%) | 242,000 |
| 10 Dec 2013 | JPY | 555 | 570 | 555 | 557 | 557 | -6 (-1.07%) | 387,000 |
| 9 Dec 2013 | JPY | 555 | 563 | 546 | 563 | 563 | +8 (+1.44%) | 305,000 |
| 6 Dec 2013 | JPY | 556 | 561 | 552 | 555 | 555 | -10 (-1.77%) | 206,000 |
| 5 Dec 2013 | JPY | 576 | 577 | 564 | 565 | 565 | -7 (-1.22%) | 232,000 |
| 4 Dec 2013 | JPY | 576 | 579 | 570 | 572 | 572 | -14 (-2.39%) | 322,000 |
| 3 Dec 2013 | JPY | 594 | 598 | 585 | 586 | 586 | -3 (-0.51%) | 238,000 |
| 2 Dec 2013 | JPY | 586 | 593 | 585 | 589 | 589 | +5 (+0.86%) | 236,000 |
| 29 Nov 2013 | JPY | 588 | 588 | 580 | 584 | 584 | +2 (+0.34%) | 357,000 |
| 28 Nov 2013 | JPY | 575 | 588 | 572 | 582 | 582 | +12 (+2.11%) | 407,000 |
| 27 Nov 2013 | JPY | 569 | 575 | 569 | 570 | 570 | -3 (-0.52%) | 134,000 |
| 26 Nov 2013 | JPY | 576 | 580 | 570 | 573 | 573 | -10 (-1.72%) | 283,000 |
| 25 Nov 2013 | JPY | 582 | 589 | 580 | 583 | 583 | -2 (-0.34%) | 73,000 |
| 22 Nov 2013 | JPY | 586 | 592 | 577 | 585 | 585 | -4 (-0.68%) | 219,000 |
| 21 Nov 2013 | JPY | 580 | 591 | 577 | 589 | 589 | +9 (+1.55%) | 306,000 |
| 20 Nov 2013 | JPY | 570 | 587 | 570 | 580 | 580 | +9 (+1.58%) | 296,000 |
