| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2014 | JPY | 396 | 399 | 396 | 398 | 398 | -2 (-0.50%) | 159,000 |
| 28 May 2014 | JPY | 405 | 407 | 400 | 400 | 400 | -3 (-0.74%) | 186,000 |
| 27 May 2014 | JPY | 400 | 407 | 400 | 403 | 403 | -1 (-0.25%) | 235,000 |
| 26 May 2014 | JPY | 403 | 404 | 401 | 404 | 404 | +6 (+1.51%) | 132,000 |
| 23 May 2014 | JPY | 395 | 403 | 394 | 398 | 398 | +4 (+1.02%) | 273,000 |
| 22 May 2014 | JPY | 391 | 395 | 386 | 394 | 394 | +9 (+2.34%) | 200,000 |
| 21 May 2014 | JPY | 385 | 390 | 383 | 385 | 385 | -4 (-1.03%) | 169,000 |
| 20 May 2014 | JPY | 390 | 391 | 386 | 389 | 389 | +3 (+0.78%) | 215,000 |
| 19 May 2014 | JPY | 388 | 390 | 386 | 386 | 386 | -1 (-0.26%) | 209,000 |
| 16 May 2014 | JPY | 388 | 390 | 383 | 387 | 387 | -7 (-1.78%) | 370,000 |
| 15 May 2014 | JPY | 397 | 397 | 390 | 394 | 394 | -5 (-1.25%) | 221,000 |
| 14 May 2014 | JPY | 394 | 399 | 392 | 399 | 399 | +5 (+1.27%) | 263,000 |
| 13 May 2014 | JPY | 400 | 403 | 391 | 394 | 394 | -3 (-0.76%) | 389,000 |
| 12 May 2014 | JPY | 394 | 400 | 394 | 397 | 397 | +2 (+0.51%) | 257,000 |
| 9 May 2014 | JPY | 391 | 402 | 391 | 395 | 395 | 0.0 (0.0%) | 269,000 |
| 8 May 2014 | JPY | 392 | 397 | 392 | 395 | 395 | +4 (+1.02%) | 197,000 |
| 7 May 2014 | JPY | 401 | 403 | 391 | 391 | 391 | -17 (-4.17%) | 334,000 |
| 2 May 2014 | JPY | 410 | 411 | 407 | 408 | 408 | -4 (-0.97%) | 193,000 |
| 1 May 2014 | JPY | 401 | 414 | 398 | 412 | 412 | +16 (+4.04%) | 514,000 |
| 30 Apr 2014 | JPY | 395 | 400 | 394 | 396 | 396 | +6 (+1.54%) | 395,000 |
| 28 Apr 2014 | JPY | 391 | 392 | 387 | 390 | 390 | -5 (-1.27%) | 203,000 |
| 25 Apr 2014 | JPY | 393 | 399 | 393 | 395 | 395 | +1 (+0.25%) | 201,000 |
| 24 Apr 2014 | JPY | 394 | 397 | 391 | 394 | 394 | -1 (-0.25%) | 208,000 |
| 23 Apr 2014 | JPY | 395 | 395 | 391 | 395 | 395 | +2 (+0.51%) | 332,000 |
| 22 Apr 2014 | JPY | 400 | 400 | 393 | 393 | 393 | -4 (-1.01%) | 185,000 |
| 21 Apr 2014 | JPY | 395 | 401 | 395 | 397 | 397 | 0.0 (0.0%) | 159,000 |
| 18 Apr 2014 | JPY | 396 | 397 | 393 | 397 | 397 | +1 (+0.25%) | 228,000 |
| 17 Apr 2014 | JPY | 397 | 398 | 392 | 396 | 396 | -1 (-0.25%) | 408,000 |
| 16 Apr 2014 | JPY | 389 | 397 | 389 | 397 | 397 | +13 (+3.39%) | 278,000 |
| 15 Apr 2014 | JPY | 386 | 390 | 382 | 384 | 384 | +1 (+0.26%) | 419,000 |
