| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | JPY | 809 | 821 | 805 | 817 | 817 | +8 (+0.99%) | 46,700 |
| 20 May 2014 | JPY | 816 | 816 | 805 | 809 | 809 | +8 (+1.00%) | 24,800 |
| 19 May 2014 | JPY | 828 | 829 | 801 | 801 | 801 | -27 (-3.26%) | 76,600 |
| 16 May 2014 | JPY | 828 | 848 | 822 | 828 | 828 | -13 (-1.55%) | 95,600 |
| 15 May 2014 | JPY | 848 | 855 | 835 | 841 | 841 | -11 (-1.29%) | 104,600 |
| 14 May 2014 | JPY | 848 | 856 | 848 | 852 | 852 | +8 (+0.95%) | 22,500 |
| 13 May 2014 | JPY | 864 | 878 | 839 | 844 | 844 | -10 (-1.17%) | 75,200 |
| 12 May 2014 | JPY | 874 | 874 | 851 | 854 | 854 | -32 (-3.61%) | 77,700 |
| 9 May 2014 | JPY | 885 | 903 | 878 | 886 | 886 | -14 (-1.56%) | 93,300 |
| 8 May 2014 | JPY | 875 | 910 | 875 | 900 | 900 | +31 (+3.57%) | 127,000 |
| 7 May 2014 | JPY | 877 | 889 | 865 | 869 | 869 | -22 (-2.47%) | 91,000 |
| 2 May 2014 | JPY | 898 | 904 | 865 | 891 | 891 | -19 (-2.09%) | 64,600 |
| 1 May 2014 | JPY | 897 | 910 | 881 | 910 | 910 | +12 (+1.34%) | 82,300 |
| 30 Apr 2014 | JPY | 894 | 909 | 877 | 898 | 898 | +7 (+0.79%) | 80,200 |
| 28 Apr 2014 | JPY | 891 | 891 | 878 | 891 | 891 | -7 (-0.78%) | 19,700 |
| 25 Apr 2014 | JPY | 889 | 898 | 879 | 898 | 898 | +20 (+2.28%) | 26,800 |
| 24 Apr 2014 | JPY | 882 | 911 | 870 | 878 | 878 | -1 (-0.11%) | 90,100 |
| 23 Apr 2014 | JPY | 873 | 888 | 871 | 879 | 879 | +11 (+1.27%) | 22,800 |
| 22 Apr 2014 | JPY | 871 | 879 | 866 | 868 | 868 | -4 (-0.46%) | 19,000 |
| 21 Apr 2014 | JPY | 895 | 895 | 871 | 872 | 872 | -17 (-1.91%) | 68,300 |
| 18 Apr 2014 | JPY | 888 | 892 | 873 | 889 | 889 | +7 (+0.79%) | 31,300 |
| 17 Apr 2014 | JPY | 906 | 915 | 881 | 882 | 882 | -25 (-2.76%) | 45,800 |
| 16 Apr 2014 | JPY | 898 | 908 | 893 | 907 | 907 | +12 (+1.34%) | 36,500 |
| 15 Apr 2014 | JPY | 889 | 921 | 886 | 895 | 895 | +12 (+1.36%) | 70,600 |
| 14 Apr 2014 | JPY | 855 | 896 | 846 | 883 | 883 | +24 (+2.79%) | 143,800 |
| 11 Apr 2014 | JPY | 884 | 885 | 859 | 859 | 859 | -40 (-4.45%) | 63,600 |
| 10 Apr 2014 | JPY | 888 | 901 | 881 | 899 | 899 | +1 (+0.11%) | 44,100 |
| 9 Apr 2014 | JPY | 880 | 903 | 880 | 898 | 898 | -4 (-0.44%) | 120,400 |
| 8 Apr 2014 | JPY | 899 | 908 | 887 | 902 | 902 | -12 (-1.31%) | 73,400 |
| 7 Apr 2014 | JPY | 896 | 916 | 895 | 914 | 914 | +5 (+0.55%) | 130,900 |
