| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jun 2014 | JPY | 803 | 815 | 797.5 | 812 | 812 | +11.5 (+1.44%) | 88,600 |
| 30 May 2014 | JPY | 798.5 | 810.5 | 795.5 | 800.5 | 800.5 | +5.5 (+0.69%) | 110,000 |
| 29 May 2014 | JPY | 795.5 | 802.5 | 789 | 795 | 795 | +1 (+0.13%) | 83,000 |
| 28 May 2014 | JPY | 799.5 | 805 | 793 | 794 | 794 | -1 (-0.13%) | 76,400 |
| 27 May 2014 | JPY | 807.5 | 813.5 | 793.5 | 795 | 795 | -9.5 (-1.18%) | 115,000 |
| 26 May 2014 | JPY | 804.5 | 812.5 | 800.5 | 804.5 | 804.5 | +5.5 (+0.69%) | 61,800 |
| 23 May 2014 | JPY | 789.5 | 802.5 | 788 | 799 | 799 | +9.5 (+1.20%) | 103,400 |
| 22 May 2014 | JPY | 785 | 794 | 782.5 | 789.5 | 789.5 | +4 (+0.51%) | 102,600 |
| 21 May 2014 | JPY | 777 | 795 | 776 | 785.5 | 785.5 | +8.5 (+1.09%) | 159,000 |
| 20 May 2014 | JPY | 782 | 784.5 | 773.5 | 777 | 777 | 0.0 (0.0%) | 141,600 |
| 19 May 2014 | JPY | 781.5 | 798 | 774.5 | 777 | 777 | -3.5 (-0.45%) | 146,800 |
| 16 May 2014 | JPY | 783 | 786 | 767 | 780.5 | 780.5 | -19 (-2.38%) | 212,800 |
| 15 May 2014 | JPY | 804.5 | 804.5 | 787.5 | 799.5 | 799.5 | -5 (-0.62%) | 105,800 |
| 14 May 2014 | JPY | 788.5 | 805 | 786 | 804.5 | 804.5 | +22.5 (+2.88%) | 242,800 |
| 13 May 2014 | JPY | 798 | 798 | 768 | 782 | 782 | -18 (-2.25%) | 364,000 |
| 12 May 2014 | JPY | 760 | 807.5 | 759.5 | 800 | 800 | +62 (+8.40%) | 521,200 |
| 9 May 2014 | JPY | 718 | 744.5 | 716.5 | 738 | 738 | +20.5 (+2.86%) | 135,200 |
| 8 May 2014 | JPY | 718.5 | 726 | 716 | 717.5 | 717.5 | +1.5 (+0.21%) | 104,200 |
| 7 May 2014 | JPY | 728 | 732.5 | 714.5 | 716 | 716 | -21.5 (-2.92%) | 204,000 |
| 2 May 2014 | JPY | 745 | 747 | 731.5 | 737.5 | 737.5 | -15.5 (-2.06%) | 216,800 |
| 1 May 2014 | JPY | 748 | 758.5 | 745 | 753 | 753 | +3.5 (+0.47%) | 205,000 |
| 30 Apr 2014 | JPY | 755.5 | 758 | 748.5 | 749.5 | 749.5 | -6 (-0.79%) | 97,600 |
| 28 Apr 2014 | JPY | 757.5 | 757.5 | 747.5 | 755.5 | 755.5 | +5 (+0.67%) | 99,400 |
| 25 Apr 2014 | JPY | 749.5 | 758.5 | 741 | 750.5 | 750.5 | -5 (-0.66%) | 140,000 |
| 24 Apr 2014 | JPY | 764 | 765 | 748 | 755.5 | 755.5 | -13.5 (-1.76%) | 217,800 |
| 23 Apr 2014 | JPY | 782 | 782 | 761.5 | 769 | 769 | -15 (-1.91%) | 203,400 |
| 22 Apr 2014 | JPY | 795 | 807 | 783 | 784 | 784 | -13.5 (-1.69%) | 85,200 |
| 21 Apr 2014 | JPY | 807.5 | 808.5 | 790 | 797.5 | 797.5 | -4 (-0.50%) | 137,000 |
| 18 Apr 2014 | JPY | 806.5 | 809 | 795 | 801.5 | 801.5 | +4.5 (+0.56%) | 120,400 |
| 17 Apr 2014 | JPY | 784 | 805.5 | 784 | 797 | 797 | -7 (-0.87%) | 91,600 |
