| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2014 | JPY | 853 | 862 | 850 | 858 | 858 | -11 (-1.27%) | 95,900 |
| 20 May 2014 | JPY | 860 | 875 | 849 | 869 | 869 | +2 (+0.23%) | 127,100 |
| 19 May 2014 | JPY | 860 | 874 | 860 | 867 | 867 | +7 (+0.81%) | 126,300 |
| 16 May 2014 | JPY | 874 | 875 | 852 | 860 | 860 | -24 (-2.71%) | 158,700 |
| 15 May 2014 | JPY | 892 | 900 | 881 | 884 | 884 | -15 (-1.67%) | 200,700 |
| 14 May 2014 | JPY | 900 | 914 | 886 | 899 | 899 | -12 (-1.32%) | 166,200 |
| 13 May 2014 | JPY | 911 | 914 | 882 | 911 | 911 | +9 (+1.00%) | 218,400 |
| 12 May 2014 | JPY | 913 | 922 | 898 | 902 | 902 | -11 (-1.20%) | 194,700 |
| 9 May 2014 | JPY | 970 | 984 | 905 | 913 | 913 | -87 (-8.70%) | 360,200 |
| 8 May 2014 | JPY | 991 | 1,010 | 988 | 1,000 | 1,000 | +15 (+1.52%) | 103,000 |
| 7 May 2014 | JPY | 985 | 996 | 974 | 985 | 985 | -4 (-0.40%) | 153,300 |
| 2 May 2014 | JPY | 998 | 1,001 | 988 | 989 | 989 | -10 (-1.00%) | 88,200 |
| 1 May 2014 | JPY | 975 | 999 | 972 | 999 | 999 | +38 (+3.95%) | 130,300 |
| 30 Apr 2014 | JPY | 965 | 972 | 960 | 961 | 961 | +1 (+0.10%) | 67,800 |
| 28 Apr 2014 | JPY | 962 | 964 | 955 | 960 | 960 | -17 (-1.74%) | 73,500 |
| 25 Apr 2014 | JPY | 974 | 981 | 969 | 977 | 977 | +5 (+0.51%) | 54,400 |
| 24 Apr 2014 | JPY | 980 | 985 | 960 | 972 | 972 | -1 (-0.10%) | 54,900 |
| 23 Apr 2014 | JPY | 963 | 975 | 963 | 973 | 973 | +10 (+1.04%) | 50,500 |
| 22 Apr 2014 | JPY | 986 | 992 | 963 | 963 | 963 | -22 (-2.23%) | 48,100 |
| 21 Apr 2014 | JPY | 995 | 995 | 980 | 985 | 985 | -2 (-0.20%) | 36,200 |
| 18 Apr 2014 | JPY | 986 | 992 | 972 | 987 | 987 | +3 (+0.30%) | 68,100 |
| 17 Apr 2014 | JPY | 995 | 997 | 984 | 984 | 984 | -4 (-0.40%) | 44,900 |
| 16 Apr 2014 | JPY | 961 | 988 | 959 | 988 | 988 | +31 (+3.24%) | 123,500 |
| 15 Apr 2014 | JPY | 957 | 963 | 952 | 957 | 957 | +4 (+0.42%) | 113,800 |
| 14 Apr 2014 | JPY | 964 | 972 | 952 | 953 | 953 | -16 (-1.65%) | 94,500 |
| 11 Apr 2014 | JPY | 972 | 996 | 960 | 969 | 969 | -13 (-1.32%) | 92,300 |
| 10 Apr 2014 | JPY | 991 | 1,008 | 980 | 982 | 982 | +3 (+0.31%) | 103,700 |
| 9 Apr 2014 | JPY | 991 | 994 | 960 | 979 | 979 | -19 (-1.90%) | 182,400 |
| 8 Apr 2014 | JPY | 1,025 | 1,028 | 998 | 998 | 998 | -28 (-2.73%) | 101,800 |
| 7 Apr 2014 | JPY | 1,031 | 1,042 | 1,024 | 1,026 | 1,026 | -22 (-2.10%) | 59,800 |
