| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2014 | JPY | 845 | 849 | 843 | 844 | 844 | 0.0 (0.0%) | 9,900 |
| 29 May 2014 | JPY | 844 | 846 | 843 | 844 | 844 | 0.0 (0.0%) | 5,500 |
| 28 May 2014 | JPY | 844 | 845 | 842 | 844 | 844 | +1 (+0.12%) | 5,100 |
| 27 May 2014 | JPY | 849 | 849 | 842 | 843 | 843 | -4 (-0.47%) | 10,300 |
| 26 May 2014 | JPY | 845 | 848 | 842 | 847 | 847 | +8 (+0.95%) | 5,200 |
| 23 May 2014 | JPY | 839 | 842 | 837 | 839 | 839 | +1 (+0.12%) | 4,100 |
| 22 May 2014 | JPY | 838 | 841 | 833 | 838 | 838 | +4 (+0.48%) | 7,900 |
| 21 May 2014 | JPY | 834 | 838 | 834 | 834 | 834 | -5 (-0.60%) | 12,500 |
| 20 May 2014 | JPY | 842 | 842 | 835 | 839 | 839 | +3 (+0.36%) | 5,500 |
| 19 May 2014 | JPY | 846 | 847 | 836 | 836 | 836 | -5 (-0.59%) | 31,900 |
| 16 May 2014 | JPY | 844 | 845 | 840 | 841 | 841 | 0.0 (0.0%) | 9,600 |
| 15 May 2014 | JPY | 841 | 846 | 840 | 841 | 841 | 0.0 (0.0%) | 8,500 |
| 14 May 2014 | JPY | 845 | 846 | 840 | 841 | 841 | -2 (-0.24%) | 5,500 |
| 13 May 2014 | JPY | 842 | 846 | 840 | 843 | 843 | 0.0 (0.0%) | 10,800 |
| 12 May 2014 | JPY | 842 | 845 | 840 | 843 | 843 | +2 (+0.24%) | 7,300 |
| 9 May 2014 | JPY | 844 | 844 | 840 | 841 | 841 | 0.0 (0.0%) | 9,700 |
| 8 May 2014 | JPY | 843 | 847 | 841 | 841 | 841 | 0.0 (0.0%) | 9,600 |
| 7 May 2014 | JPY | 850 | 850 | 841 | 841 | 841 | -3 (-0.36%) | 6,300 |
| 2 May 2014 | JPY | 845 | 849 | 842 | 844 | 844 | -1 (-0.12%) | 5,700 |
| 1 May 2014 | JPY | 844 | 849 | 842 | 845 | 845 | +1 (+0.12%) | 5,700 |
| 30 Apr 2014 | JPY | 849 | 849 | 843 | 844 | 844 | -1 (-0.12%) | 7,800 |
| 28 Apr 2014 | JPY | 847 | 848 | 842 | 845 | 845 | +2 (+0.24%) | 8,800 |
| 25 Apr 2014 | JPY | 846 | 851 | 843 | 843 | 843 | -2 (-0.24%) | 7,700 |
| 24 Apr 2014 | JPY | 849 | 850 | 844 | 845 | 845 | -2 (-0.24%) | 4,300 |
| 23 Apr 2014 | JPY | 850 | 852 | 847 | 847 | 847 | 0.0 (0.0%) | 3,000 |
| 22 Apr 2014 | JPY | 850 | 852 | 847 | 847 | 847 | 0.0 (0.0%) | 3,600 |
| 21 Apr 2014 | JPY | 852 | 852 | 844 | 847 | 847 | -1 (-0.12%) | 5,900 |
| 18 Apr 2014 | JPY | 850 | 850 | 844 | 848 | 848 | +1 (+0.12%) | 3,900 |
| 17 Apr 2014 | JPY | 850 | 850 | 844 | 847 | 847 | -1 (-0.12%) | 4,600 |
| 16 Apr 2014 | JPY | 843 | 848 | 841 | 848 | 848 | +6 (+0.71%) | 4,600 |
