| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2014 | JPY | 539 | 540 | 526 | 533 | 533 | +1 (+0.19%) | 238,600 |
| 2 Jun 2014 | JPY | 525 | 535 | 523 | 532 | 532 | +11 (+2.11%) | 418,200 |
| 30 May 2014 | JPY | 523 | 529 | 518 | 521 | 521 | -6 (-1.14%) | 628,200 |
| 29 May 2014 | JPY | 525 | 533 | 522 | 527 | 527 | +1 (+0.19%) | 392,700 |
| 28 May 2014 | JPY | 520 | 542 | 514 | 526 | 526 | +12 (+2.33%) | 1,048,100 |
| 27 May 2014 | JPY | 480 | 529 | 479 | 514 | 514 | +36 (+7.53%) | 1,269,200 |
| 26 May 2014 | JPY | 480 | 480 | 473 | 478 | 478 | +1 (+0.21%) | 182,600 |
| 23 May 2014 | JPY | 468 | 483 | 468 | 477 | 477 | +5 (+1.06%) | 228,400 |
| 22 May 2014 | JPY | 468 | 475 | 463 | 472 | 472 | +5 (+1.07%) | 217,600 |
| 21 May 2014 | JPY | 460 | 471 | 454 | 467 | 467 | -1 (-0.21%) | 249,600 |
| 20 May 2014 | JPY | 477 | 477 | 464 | 468 | 468 | -7 (-1.47%) | 264,100 |
| 19 May 2014 | JPY | 495 | 496 | 474 | 475 | 475 | -18 (-3.65%) | 429,600 |
| 16 May 2014 | JPY | 501 | 502 | 489 | 493 | 493 | -7 (-1.40%) | 649,100 |
| 15 May 2014 | JPY | 497 | 505 | 492 | 500 | 500 | +43 (+9.41%) | 1,236,600 |
| 14 May 2014 | JPY | 455 | 459 | 451 | 457 | 457 | -5 (-1.08%) | 260,600 |
| 13 May 2014 | JPY | 459 | 465 | 459 | 462 | 462 | +6 (+1.32%) | 150,100 |
| 12 May 2014 | JPY | 465 | 471 | 451 | 456 | 456 | -16 (-3.39%) | 438,000 |
| 9 May 2014 | JPY | 469 | 477 | 469 | 472 | 472 | -1 (-0.21%) | 92,300 |
| 8 May 2014 | JPY | 475 | 479 | 472 | 473 | 473 | +1 (+0.21%) | 82,200 |
| 7 May 2014 | JPY | 486 | 486 | 471 | 472 | 472 | -16 (-3.28%) | 238,400 |
| 2 May 2014 | JPY | 485 | 490 | 483 | 488 | 488 | -5 (-1.01%) | 77,900 |
| 1 May 2014 | JPY | 490 | 495 | 485 | 493 | 493 | +10 (+2.07%) | 180,100 |
| 30 Apr 2014 | JPY | 486 | 495 | 483 | 483 | 483 | -4 (-0.82%) | 152,000 |
| 28 Apr 2014 | JPY | 489 | 489 | 477 | 487 | 487 | -6 (-1.22%) | 210,700 |
| 25 Apr 2014 | JPY | 493 | 499 | 489 | 493 | 493 | 0.0 (0.0%) | 269,600 |
| 24 Apr 2014 | JPY | 486 | 500 | 485 | 493 | 493 | +11 (+2.28%) | 447,400 |
| 23 Apr 2014 | JPY | 473 | 484 | 472 | 482 | 482 | +10 (+2.12%) | 364,100 |
| 22 Apr 2014 | JPY | 474 | 478 | 468 | 472 | 472 | -2 (-0.42%) | 269,500 |
| 21 Apr 2014 | JPY | 476 | 480 | 471 | 474 | 474 | +1 (+0.21%) | 177,200 |
| 18 Apr 2014 | JPY | 471 | 475 | 466 | 473 | 473 | +4 (+0.85%) | 232,500 |
