| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2014 | JPY | 798 | 826 | 798 | 824 | 824 | +11 (+1.35%) | 40,400 |
| 16 Jan 2014 | JPY | 805 | 816 | 803 | 813 | 813 | +8 (+0.99%) | 38,000 |
| 15 Jan 2014 | JPY | 802 | 811 | 802 | 805 | 805 | +7 (+0.88%) | 28,300 |
| 14 Jan 2014 | JPY | 809 | 809 | 795 | 798 | 798 | -18 (-2.21%) | 56,500 |
| 10 Jan 2014 | JPY | 811 | 822 | 807 | 816 | 816 | -2 (-0.24%) | 52,400 |
| 9 Jan 2014 | JPY | 824 | 824 | 802 | 818 | 818 | -9 (-1.09%) | 26,000 |
| 8 Jan 2014 | JPY | 818 | 830 | 811 | 827 | 827 | +6 (+0.73%) | 20,500 |
| 7 Jan 2014 | JPY | 829 | 835 | 817 | 821 | 821 | -8 (-0.97%) | 38,400 |
| 6 Jan 2014 | JPY | 827 | 831 | 815 | 829 | 829 | +1 (+0.12%) | 38,700 |
| 30 Dec 2013 | JPY | 827 | 828 | 821 | 828 | 828 | +16 (+1.97%) | 53,200 |
| 27 Dec 2013 | JPY | 792 | 815 | 791 | 812 | 812 | +24 (+3.05%) | 54,800 |
| 26 Dec 2013 | JPY | 785 | 789 | 780 | 788 | 788 | +24 (+3.14%) | 38,500 |
| 25 Dec 2013 | JPY | 766 | 767 | 756 | 764 | 764 | -2 (-0.26%) | 25,200 |
| 24 Dec 2013 | JPY | 769 | 773 | 763 | 766 | 766 | -14 (-1.79%) | 81,500 |
| 20 Dec 2013 | JPY | 785 | 787 | 776 | 780 | 780 | -2 (-0.26%) | 50,000 |
| 19 Dec 2013 | JPY | 784 | 790 | 777 | 782 | 782 | +2 (+0.26%) | 63,200 |
| 18 Dec 2013 | JPY | 771 | 780 | 771 | 780 | 780 | +11 (+1.43%) | 32,300 |
| 17 Dec 2013 | JPY | 774 | 779 | 764 | 769 | 769 | +10 (+1.32%) | 47,600 |
| 16 Dec 2013 | JPY | 769 | 778 | 759 | 759 | 759 | -1 (-0.13%) | 39,300 |
| 13 Dec 2013 | JPY | 752 | 764 | 748 | 760 | 760 | -2 (-0.26%) | 94,700 |
| 12 Dec 2013 | JPY | 765 | 765 | 755 | 762 | 762 | -5 (-0.65%) | 34,900 |
| 11 Dec 2013 | JPY | 768 | 770 | 761 | 767 | 767 | +1 (+0.13%) | 28,200 |
| 10 Dec 2013 | JPY | 763 | 770 | 747 | 766 | 766 | +7 (+0.92%) | 43,000 |
| 9 Dec 2013 | JPY | 747 | 759 | 747 | 759 | 759 | +13 (+1.74%) | 26,700 |
| 6 Dec 2013 | JPY | 740 | 755 | 740 | 746 | 746 | +8 (+1.08%) | 20,500 |
| 5 Dec 2013 | JPY | 750 | 763 | 735 | 738 | 738 | -15 (-1.99%) | 49,500 |
| 4 Dec 2013 | JPY | 766 | 766 | 753 | 753 | 753 | -10 (-1.31%) | 38,000 |
| 3 Dec 2013 | JPY | 769 | 769 | 761 | 763 | 763 | -1 (-0.13%) | 29,400 |
| 2 Dec 2013 | JPY | 768 | 770 | 763 | 764 | 764 | -1 (-0.13%) | 21,500 |
| 29 Nov 2013 | JPY | 765 | 769 | 760 | 765 | 765 | -1 (-0.13%) | 32,800 |
