| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2014 | JPY | 592 | 592 | 588 | 588 | 588 | +6 (+1.03%) | 800 |
| 30 Dec 2013 | JPY | 572 | 595 | 571 | 582 | 582 | +10 (+1.75%) | 8,400 |
| 27 Dec 2013 | JPY | 571 | 572 | 568 | 572 | 572 | +2 (+0.35%) | 2,200 |
| 26 Dec 2013 | JPY | 560 | 574 | 560 | 570 | 570 | +10 (+1.79%) | 3,500 |
| 25 Dec 2013 | JPY | 575 | 576 | 558 | 560 | 560 | -15 (-2.61%) | 33,000 |
| 24 Dec 2013 | JPY | 588 | 598 | 575 | 575 | 575 | -13 (-2.21%) | 16,600 |
| 20 Dec 2013 | JPY | 600 | 601 | 588 | 588 | 588 | -12 (-2%) | 14,500 |
| 19 Dec 2013 | JPY | 602 | 608 | 600 | 600 | 600 | -6 (-0.99%) | 12,200 |
| 18 Dec 2013 | JPY | 615 | 615 | 601 | 606 | 606 | -9 (-1.46%) | 5,600 |
| 17 Dec 2013 | JPY | 617 | 618 | 603 | 615 | 615 | -2 (-0.32%) | 11,700 |
| 16 Dec 2013 | JPY | 614 | 617 | 614 | 617 | 617 | +3 (+0.49%) | 23,200 |
| 13 Dec 2013 | JPY | 608 | 614 | 604 | 614 | 614 | +6 (+0.99%) | 9,600 |
| 12 Dec 2013 | JPY | 600 | 608 | 600 | 608 | 608 | +8 (+1.33%) | 4,500 |
| 11 Dec 2013 | JPY | 602 | 603 | 600 | 600 | 600 | +2 (+0.33%) | 4,300 |
| 10 Dec 2013 | JPY | 597 | 602 | 595 | 598 | 598 | +1 (+0.17%) | 3,700 |
| 9 Dec 2013 | JPY | 599 | 600 | 597 | 597 | 597 | +2 (+0.34%) | 6,800 |
| 6 Dec 2013 | JPY | 593 | 596 | 592 | 595 | 595 | +3 (+0.51%) | 3,500 |
| 5 Dec 2013 | JPY | 592 | 596 | 590 | 592 | 592 | 0.0 (0.0%) | 6,500 |
| 4 Dec 2013 | JPY | 591 | 593 | 591 | 592 | 592 | +2 (+0.34%) | 2,500 |
| 3 Dec 2013 | JPY | 590 | 593 | 589 | 590 | 590 | 0.0 (0.0%) | 5,500 |
| 2 Dec 2013 | JPY | 592 | 593 | 590 | 590 | 590 | -2 (-0.34%) | 3,800 |
| 29 Nov 2013 | JPY | 592 | 595 | 591 | 592 | 592 | -4 (-0.67%) | 4,400 |
| 28 Nov 2013 | JPY | 595 | 599 | 595 | 596 | 596 | -4 (-0.67%) | 800 |
| 27 Nov 2013 | JPY | 595 | 600 | 593 | 600 | 600 | +5 (+0.84%) | 5,200 |
| 26 Nov 2013 | JPY | 594 | 596 | 594 | 595 | 595 | +2 (+0.34%) | 5,200 |
| 25 Nov 2013 | JPY | 591 | 597 | 591 | 593 | 593 | +2 (+0.34%) | 3,100 |
| 22 Nov 2013 | JPY | 593 | 593 | 589 | 591 | 591 | +3 (+0.51%) | 3,900 |
| 21 Nov 2013 | JPY | 595 | 595 | 585 | 588 | 588 | -7 (-1.18%) | 18,700 |
| 20 Nov 2013 | JPY | 597 | 597 | 595 | 595 | 595 | -5 (-0.83%) | 1,800 |
| 19 Nov 2013 | JPY | 600 | 608 | 597 | 600 | 600 | 0.0 (0.0%) | 4,800 |
