| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2014 | JPY | 530 | 535 | 527 | 529 | 529 | -2 (-0.38%) | 204,200 |
| 20 Jan 2014 | JPY | 534 | 536 | 527 | 531 | 531 | -5 (-0.93%) | 224,200 |
| 17 Jan 2014 | JPY | 532 | 539 | 528 | 536 | 536 | 0.0 (0.0%) | 245,400 |
| 16 Jan 2014 | JPY | 532 | 543 | 525 | 536 | 536 | +5 (+0.94%) | 439,200 |
| 15 Jan 2014 | JPY | 529 | 534 | 523 | 531 | 531 | +8 (+1.53%) | 279,400 |
| 14 Jan 2014 | JPY | 523 | 531 | 519 | 523 | 523 | -9 (-1.69%) | 308,300 |
| 10 Jan 2014 | JPY | 530 | 534 | 522 | 532 | 532 | -5 (-0.93%) | 515,600 |
| 9 Jan 2014 | JPY | 538 | 542 | 531 | 537 | 537 | -3 (-0.56%) | 275,600 |
| 8 Jan 2014 | JPY | 530 | 540 | 524 | 540 | 540 | +16 (+3.05%) | 692,100 |
| 7 Jan 2014 | JPY | 533 | 533 | 523 | 524 | 524 | -6 (-1.13%) | 301,700 |
| 6 Jan 2014 | JPY | 532 | 533 | 523 | 530 | 530 | +2 (+0.38%) | 497,000 |
| 30 Dec 2013 | JPY | 527 | 535 | 513 | 528 | 528 | +10 (+1.93%) | 1,158,400 |
| 27 Dec 2013 | JPY | 504 | 518 | 495 | 518 | 518 | +12 (+2.37%) | 876,000 |
| 26 Dec 2013 | JPY | 500 | 509 | 498 | 506 | 506 | +9 (+1.81%) | 488,400 |
| 25 Dec 2013 | JPY | 499 | 499 | 494 | 497 | 497 | -3 (-0.60%) | 324,500 |
| 24 Dec 2013 | JPY | 501 | 505 | 495 | 500 | 500 | -1 (-0.20%) | 735,600 |
| 20 Dec 2013 | JPY | 500 | 505 | 498 | 501 | 501 | -3 (-0.60%) | 810,100 |
| 19 Dec 2013 | JPY | 500 | 504 | 498 | 504 | 504 | +4 (+0.80%) | 770,000 |
| 18 Dec 2013 | JPY | 482 | 501 | 481 | 500 | 500 | +15 (+3.09%) | 1,088,900 |
| 17 Dec 2013 | JPY | 484 | 486 | 474 | 485 | 485 | +8 (+1.68%) | 665,200 |
| 16 Dec 2013 | JPY | 475 | 482 | 473 | 477 | 477 | -2 (-0.42%) | 571,600 |
| 13 Dec 2013 | JPY | 480 | 485 | 468 | 479 | 479 | +5 (+1.05%) | 1,156,800 |
| 12 Dec 2013 | JPY | 476 | 480 | 466 | 474 | 474 | -5 (-1.04%) | 366,200 |
| 11 Dec 2013 | JPY | 480 | 487 | 476 | 479 | 479 | -1 (-0.21%) | 454,900 |
| 10 Dec 2013 | JPY | 478 | 481 | 472 | 480 | 480 | -1 (-0.21%) | 589,600 |
| 9 Dec 2013 | JPY | 484 | 492 | 480 | 481 | 481 | +3 (+0.63%) | 1,460,000 |
| 6 Dec 2013 | JPY | 457 | 478 | 456 | 478 | 478 | +29 (+6.46%) | 2,129,900 |
| 5 Dec 2013 | JPY | 443 | 456 | 441 | 449 | 449 | +11 (+2.51%) | 1,264,200 |
| 4 Dec 2013 | JPY | 433 | 449 | 433 | 438 | 438 | +1 (+0.23%) | 914,100 |
| 3 Dec 2013 | JPY | 452 | 460 | 435 | 437 | 437 | -15 (-3.32%) | 1,067,900 |
