| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | JPY | 548 | 552 | 543 | 548 | 548 | -3 (-0.54%) | 71,000 |
| 20 May 2014 | JPY | 550 | 555 | 543 | 551 | 551 | +5 (+0.92%) | 104,000 |
| 19 May 2014 | JPY | 549 | 549 | 534 | 546 | 546 | +11 (+2.06%) | 118,000 |
| 16 May 2014 | JPY | 520 | 538 | 517 | 535 | 535 | +8 (+1.52%) | 150,000 |
| 15 May 2014 | JPY | 514 | 529 | 510 | 527 | 527 | +9 (+1.74%) | 88,000 |
| 14 May 2014 | JPY | 506 | 520 | 506 | 518 | 518 | +2 (+0.39%) | 59,000 |
| 13 May 2014 | JPY | 510 | 520 | 508 | 516 | 516 | +9 (+1.78%) | 70,000 |
| 12 May 2014 | JPY | 522 | 522 | 500 | 507 | 507 | -16 (-3.06%) | 120,000 |
| 9 May 2014 | JPY | 480 | 556 | 474 | 523 | 523 | +47 (+9.87%) | 311,000 |
| 8 May 2014 | JPY | 480 | 480 | 468 | 476 | 476 | -1 (-0.21%) | 34,000 |
| 7 May 2014 | JPY | 497 | 497 | 477 | 477 | 477 | -13 (-2.65%) | 39,000 |
| 2 May 2014 | JPY | 497 | 497 | 488 | 490 | 490 | +4 (+0.82%) | 8,000 |
| 1 May 2014 | JPY | 481 | 494 | 480 | 486 | 486 | -1 (-0.21%) | 73,000 |
| 30 Apr 2014 | JPY | 508 | 508 | 485 | 487 | 487 | -21 (-4.13%) | 63,000 |
| 28 Apr 2014 | JPY | 502 | 509 | 492 | 508 | 508 | +4 (+0.79%) | 88,000 |
| 25 Apr 2014 | JPY | 500 | 504 | 488 | 504 | 504 | +4 (+0.80%) | 84,000 |
| 24 Apr 2014 | JPY | 487 | 504 | 471 | 500 | 500 | +13 (+2.67%) | 100,000 |
| 23 Apr 2014 | JPY | 484 | 490 | 483 | 487 | 487 | -2 (-0.41%) | 26,000 |
| 22 Apr 2014 | JPY | 494 | 498 | 483 | 489 | 489 | -5 (-1.01%) | 56,000 |
| 21 Apr 2014 | JPY | 505 | 506 | 492 | 494 | 494 | +11 (+2.28%) | 141,000 |
| 18 Apr 2014 | JPY | 490 | 490 | 475 | 483 | 483 | +2 (+0.42%) | 32,000 |
| 17 Apr 2014 | JPY | 480 | 487 | 470 | 481 | 481 | +1 (+0.21%) | 80,000 |
| 16 Apr 2014 | JPY | 458 | 480 | 445 | 480 | 480 | +27 (+5.96%) | 98,000 |
| 15 Apr 2014 | JPY | 457 | 458 | 450 | 453 | 453 | +6 (+1.34%) | 26,000 |
| 14 Apr 2014 | JPY | 456 | 456 | 440 | 447 | 447 | +3 (+0.68%) | 36,000 |
| 11 Apr 2014 | JPY | 436 | 445 | 433 | 444 | 444 | -3 (-0.67%) | 40,000 |
| 10 Apr 2014 | JPY | 457 | 463 | 447 | 447 | 447 | 0.0 (0.0%) | 35,000 |
| 9 Apr 2014 | JPY | 459 | 459 | 445 | 447 | 447 | -10 (-2.19%) | 56,000 |
| 8 Apr 2014 | JPY | 477 | 483 | 454 | 457 | 457 | -28 (-5.77%) | 87,000 |
| 7 Apr 2014 | JPY | 495 | 495 | 479 | 485 | 485 | -11 (-2.22%) | 28,000 |
